株価チャート

2010/05/14～2010/12/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
12/241,2001,2001,1111,111-6.24%2,300--14.67%--
12/201,2071,2071,1851,185-1.33%1,600--9.68%--
12/151,2301,2301,2011,201-6.17%5,800--8.95%--
12/141,2551,2801,2501,280+2.81%1,200--3.32%--
12/131,2651,2651,2231,245+0.4%1,700--6.25%--
12/101,2691,2691,2401,240-0.8%1,200--6.91%--
12/091,3001,3001,2501,250-3.1%2,000--6.65%--
12/081,2901,2901,2901,290+0.55%200--4.02%--
12/071,3051,3051,2831,283-1.31%1,000--4.89%--
12/061,3001,3001,3001,3000%1,000--3.92%--
12/031,3011,3011,3001,300-0.76%800--4.06%--
11/291,3101,3101,3101,310-2.24%300--3.46%--
11/251,3401,3401,3401,340+4.52%200--1.33%--
11/241,2821,2821,2821,282-2.06%100--5.46%--
11/221,3091,3091,3091,309+2.11%100--3.54%--
11/191,2821,2821,2821,282-2.14%400--5.67%--
11/181,3101,3101,3101,310-2.96%2,500--3.82%--
11/171,3651,3651,3501,350-1.82%500--1.03%--
11/161,3751,3751,3751,375+0.29%200-+0.81%--
11/151,3911,3911,3711,371-3.45%4,900-+0.59%--
11/121,3991,4201,3991,420+3.5%500-+4.26%--
11/111,4091,4091,3721,372-0.58%1,200-+0.96%--
11/101,3801,3801,3801,3800%2,800-+1.69%--
11/091,3801,3801,3801,3800%100-+1.92%--
11/081,3801,3801,3801,380+0.8%100-+2.07%--
11/051,3691,3691,3691,369+1.86%100-+1.48%--
11/011,3421,3441,3421,344+1.05%200--0.15%--
10/291,3351,3471,3301,330-4.66%2,500--1.04%--
10/251,3951,3951,3951,395+3.33%200-+3.95%--
10/201,3501,3501,3501,350-3.57%300-+0.9%--
10/151,4001,4001,4001,400+1.38%5,100-+4.79%--
10/141,4241,4241,3811,381-3.02%400-+3.68%--
10/131,4241,4241,4241,424+3.04%400-+7.15%--
10/121,3891,3891,3221,382+2.37%1,700-+4.07%--
10/081,5291,5291,3091,350+0.07%2,400-+1.58%--
10/071,3491,3491,3491,349+2.2%100-+1.28%--
10/061,3141,3201,3141,320+2.72%200--1.05%--
10/051,2811,2851,2811,285-2.65%500--3.89%--
10/011,3201,3201,3201,320-2.87%100--1.49%--
09/241,3591,3591,3591,359+0.07%200-+1.27%--
09/151,3581,3581,3581,358-0.15%5,600-+1.27%--
09/141,3601,3601,3601,360+0.15%1,000-+1.34%--
09/131,3561,3581,3561,358+0.74%700-+1.19%--
09/101,3481,3481,3481,348+0.22%600-+0.3%--
09/091,3441,3451,3441,3450%400--0.3%--
09/081,3451,3451,3451,345+1.89%100--0.15%--
09/071,3111,3201,3111,320+0.76%400--2.15%--
09/061,3081,3101,3081,310+0.23%200--3.11%--
09/031,3071,3071,3071,307+0.08%100--3.68%--
09/021,3061,3061,3061,306+0.08%200--4.25%--
09/011,2931,3051,2931,305+1.01%400--4.95%--
08/311,2921,2921,2921,292+0.08%200--6.85%--
08/301,2911,2911,2901,291+0.08%300--7.79%--
08/251,2901,2901,2901,2900%200--8.51%--
08/241,2701,2901,2701,290-0.77%400--9.15%--
08/171,3011,3011,3001,3000%500--9.15%--
08/161,3411,3411,2711,300-7.21%6,400--9.66%--
08/131,4001,4011,3951,401-0.28%1,500--2.91%--
08/121,4051,4051,4051,405-2.09%100--2.7%--
08/111,3501,4351,3501,435+1.77%5,200--0.42%--
08/101,4101,4101,4101,410+2.17%500--1.95%--
08/091,3801,3801,3801,380+0.73%100--3.97%--
08/061,3701,3701,3701,370+0.74%100--4.93%--
08/051,3511,3601,3511,360+0.74%300--5.75%--
08/041,3731,3731,3461,350-1.6%400--6.44%--
08/031,3721,3721,3721,3720%400--5.05%--
07/291,3901,4191,3721,372-1.29%500--4.99%--
07/281,3901,3901,3901,390-6.08%400--3.61%--
07/271,4801,4801,4801,480+13.76%100-+2.85%--
07/261,3011,3011,3011,301-5.72%300--9.08%--
07/231,3501,3801,3501,380-2.13%1,200--3.56%--
07/221,4101,4101,4101,410-1.67%200--1.26%--
07/211,4561,4561,4341,434-3.5%1,700-+0.77%--
07/201,4861,4861,4861,486-2.62%100-+4.8%--
07/161,5261,5261,5261,526-7.18%100-+7.92%--
07/151,6441,6441,6441,644+1.8%4,400-+16.76%--
07/141,5881,6151,5881,615+4.19%400-+15.6%--
07/131,5501,5501,5501,5500%300-+11.83%--
07/121,5971,5971,4601,5500%4,100-+12.56%--
07/091,5491,5501,5491,550+2.65%200-+13.3%--
07/081,4701,5101,4701,510+7.78%600-+11.27%--
06/281,4721,4721,4011,401-0.78%1,100-+4.09%--
06/251,4121,4121,4121,412+5.06%100-+5.29%--
06/181,3441,3441,3441,344+0.07%400-+0.6%--
06/171,3901,3901,3431,343-4.07%1,200-+0.75%--
06/161,5131,5131,3831,400-4.63%800-+4.95%--
06/151,4681,4701,4681,468+3.02%4,800-+10.21%--
06/141,4011,4251,4011,425+4.78%900-+7.55%--
06/111,3901,3901,3601,360-2.16%400-+3.11%--
06/101,3901,3901,3901,390+3.04%600-+5.62%--
06/091,3491,3491,3491,349+1.43%100-+2.82%--
06/081,3301,3301,3301,330+1.92%300-+1.6%--
06/041,3001,3051,3001,305+0.38%400-+0.15%--
06/031,3001,3001,3001,300+1.09%400-+0.15%--
05/311,2761,2861,2761,286-1.3%200114億7998万-0.69%-2.35
05/251,3031,3031,3031,3030%200-+0.85%--
05/241,2731,3031,2731,3030%2,100-+1.09%--
05/191,3031,3031,3031,303-5.78%800-+1.4%--
05/171,3831,3831,3831,383-0.07%5,000-+7.79%--
05/141,3421,3841,3421,384+2.14%1,300-+8.38%--