株価チャート

2010/11/16～2011/11/18

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
2011
11/18571571571571-4.36%1,000--12.02%--
11/08597597597597+1.7%1,000--8.72%--
11/07587587587587-3.29%1,000--10.65%--
11/01607607607607-3.34%1,000--8.31%--
10/27628628628628+0.96%1,000--5.85%--
10/26632632622622-3.12%3,000--7.16%--
10/21642642642642-1.53%1,000--4.61%--
09/276526526526520%1,000--3.55%--
09/21662662652652-1.95%2,000--3.69%--
09/14665665665665+1.53%2,000--1.92%--
09/07655655655655+0.77%2,000--3.39%--
09/05640650640650+3.17%6,000--4.13%--
09/01640640630630-5.83%7,000--7.08%--
08/29669669669669+0.75%1,000--1.47%--
08/046646646646640%2,000--2.06%--
08/03664664664664-0.45%1,000--1.92%--
08/02670670667667-0.6%2,000--1.19%--
08/01671671671671-1.47%1,000--0.59%--
07/276816816816810%8,000-+1.04%--
07/266806816806810%4,000-+1.19%--
07/256816816816810%6,000-+1.34%--
07/22671681671681+1.64%2,000-+1.49%--
07/216706706706700%1,000-+0.15%--
07/19670670670670-1.47%1,000-+0.45%--
07/15680680680680-0.15%1,000-+2.26%--
07/14683683681681-0.87%2,000-+2.87%--
07/08687687687687-0.43%1,000-+4.25%--
07/07715715687690-5.48%3,000-+5.02%--
07/04730730730730+2.96%3,000-+11.45%--
06/27709709709709-0.14%1,000-+8.74%--
06/236767106767100%3,000-+9.23%--
06/22685710685710+4.41%27,000-+9.74%--
06/21680680680680+1.49%5,000-+5.92%--
06/03670670670670+1.52%1,000-+4.36%--
06/026606606606600%5,000-+2.8%--
06/016606606606600%2,000-+2.64%--
05/27649660649660+2.96%8,000-+2.48%--
05/26641641641641+0.16%1,000--0.47%--
05/256306506306400%7,000--0.93%--
05/23640650640640+1.59%8,000--1.08%--
05/16630630630630-3.96%1,000--2.78%--
05/10656656656656-0.61%1,000-+1.08%--
05/026606606606600%1,000-+1.69%--
04/28650660650660+1.54%3,000-+1.85%--
04/27640650640650+1.56%3,000-+0.31%--
04/25635650635640+1.59%40,000--1.23%--
04/226306306306300%1,000--2.93%--
04/21620630620630+1.61%3,000--3.08%--
04/20590620590620+3.33%11,000--4.76%--
04/066006006006000%1,000--7.98%--
04/04610610600600-6.25%6,000--8.4%--
03/30640640640640-3.03%1,000--2.29%--
03/29660660660660+1.54%1,000-+0.92%--
03/28650650650650+0.78%1,000--0.15%--
03/25645645645645+0.78%1,000--0.62%--
03/23640640640640+6.67%1,000--1.08%--
03/14600600600600-10.45%1,000--6.83%--
03/11670670670670-1.47%2,000-+4.2%--
03/03659680659680+0.15%6,000-+6.25%--
03/026796796796790%1,000-+6.76%--
02/28679679679679+1.34%1,000-+7.44%--
02/256706706706700%1,000-+6.69%--
02/246706706706700%2,000-+7.37%--
02/23670670670670-0.74%1,000-+8.06%--
02/18660675660675+2.27%4,000-+9.58%--
02/17660660660660+1.54%1,000-+8.37%--
02/16650650650650+1.56%3,000-+7.44%--
02/146406406406400%1,000-+6.67%--
02/10655655640640-3.03%3,000-+7.56%--
02/096606606606600%5,000-+12.05%--
02/086606606606600%1,000-+12.82%--
02/04660660660660+2.17%1,000-+13.99%--
02/03646646646646+0.16%1,000-+12.54%--
02/02645645645645-4.44%1,000-+13.36%--
02/01630675630675+8.87%4,000-+19.68%--
01/28610620610620+3.33%11,000-+11.11%--
01/27590600590600+1.69%10,000-+8.3%--
01/215905905905900%1,000-+7.27%--
01/20590590590590-1.67%1,000-+7.66%--
01/19600600600600+7.14%3,000-+10.09%--
01/18560560560560-5.08%1,000-+3.51%--
01/145905905905900%1,000-+9.46%--
01/13590590590590+1.72%1,000-+10.07%--
01/115805905805800%6,000-+8.61%--
01/075805805805800%2,000-+9.23%--
01/06580580580580+1.75%3,000-+9.64%--
01/055705705705700%2,000-+8.16%--
01/04570570570570+1.79%1,000-+8.57%--
2010
12/28549560549560+7.69%6,000-+7.07%--
12/27570570520520-5.45%3,000-+0.19%--
12/24549550549550+5.57%7,000-+6.38%--
12/21540540521521+0.19%3,000-+1.36%--
12/17500520500520+4%6,000-+1.56%--
12/16510510500500-7.41%2,000--1.96%--
12/08540540540540+1.89%1,000-+6.09%--
12/06530530530530+0.95%4,000-+4.74%--
12/03525525525525+1.16%4,000-+4.37%--
11/29519519519519+0.19%1,000-+3.59%--
11/26518518518518-0.19%1,000-+3.81%--
11/165195195195190%1,000-+4.43%--