株価チャート

2010/06/24~2010/11/18

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
2010
11/18301307301307+1.99%13,000-+0.33%--
11/17291303291301+2.03%18,000--1.95%--
11/16307307294295-4.22%14,000--4.53%--
11/15313316308308+0.65%13,000--0.65%--
11/12309314306306-2.55%4,000--1.61%--
11/11306314306314+3.29%14,000-+0.32%--
11/10307307304304+0.33%7,000--2.88%--
11/09300305298303+2.02%14,000--3.81%--
11/08299299291297+1.02%9,000--6.01%--
11/05286294286294+5.38%19,000--7.55%--
11/04281284279279-0.36%5,000--12.81%--
11/02286286280280-2.1%5,000--13.04%--
11/01275286272286+2.88%12,000--12%--
10/29285301278278-4.14%29,000--14.72%--
10/28307307290290-3.97%25,000--11.59%--
10/27311315302302-5.03%18,000--8.48%--
10/26317319317318+2.91%12,000--3.93%--
10/25313314309309-0.64%21,000--6.93%--
10/22316316305311-2.2%16,000--6.33%--
10/21318319313318-2.45%34,000--4.5%--
10/20327327324326-1.21%15,000--2.1%--
10/19330335330330-0.9%14,000--0.9%--
10/18327333327333+0.91%10,000-0%--
10/15330330330330-0.6%1,000--0.9%--
10/14331332331332-0.3%5,000--0.3%--
10/13336336333333-1.19%12,000-0%--
10/12337337337337+0.3%1,000-+1.2%--
10/08339340336336-0.88%11,000-+0.9%--
10/07333341333339+0.89%12,000-+1.8%--
10/063413413363360%6,000-+0.6%--
10/05330337330336+0.9%7,000-+0.6%--
10/043333333333330%1,000--0.3%--
10/01341341333333-3.48%8,000--0.6%--
09/30344348344345+0.29%5,000-+2.99%--
09/29333345333344+1.18%11,000-+2.69%--
09/28336340334340+0.59%16,000-+1.49%--
09/27331338325338+4.64%20,000-+0.9%--
09/24327327323323-3.58%10,000--3.58%--
09/22338338335335+0.3%5,000--0.3%--
09/21339339334334+0.3%16,000--0.6%--
09/17323333321333+2.15%8,000--0.89%--
09/16332332324326-1.21%13,000--2.98%--
09/15330333328330+2.17%14,000--1.79%--
09/14322323320323+0.31%9,000--3.87%--
09/13329329320322-1.23%12,000--4.17%--
09/10333333325326-1.51%35,000--3.26%--
09/09325333318331+0.3%22,000--1.78%--
09/08329330329330-0.9%2,000--2.08%--
09/07340340333333+1.52%5,000--1.48%--
09/03332332327328-0.91%8,000--2.96%--
09/02336336331331-2.36%2,000--2.07%--
09/01338340333339-0.59%21,000-0%--
08/31346346341341-3.67%11,000-+0.29%--
08/30345354345354+2.61%20,000-+4.12%--
08/27342345342345+1.17%7,000-+1.47%--
08/26339341339341-0.87%5,000-+0.29%--
08/25343344343344+0.29%4,000-+1.47%--
08/24342343342343+0.29%10,000-+1.18%--
08/23345345342342-0.58%8,000-+0.59%--
08/20346346340344-0.29%16,000-+1.18%--
08/19340345340345+1.47%8,000-+1.47%--
08/18342342340340+0.59%7,000-0%--
08/17335338335338+0.9%3,000--0.88%--
08/16328335328335+0.6%5,000--1.76%--
08/13333333333333+1.52%6,000--2.63%--
08/123153303153280%9,000--4.09%--
08/11329329326328-2.67%7,000--4.09%--
08/10333337333337+1.2%5,000--1.75%--
08/09341341333333-1.77%3,000--2.92%--
08/06339339339339+1.5%4,000--1.45%--
08/05332334330334+1.52%9,000--2.91%--
08/04340340329329-2.95%4,000--4.36%--
08/03331339331339+0.59%4,000--1.45%--
08/02331338331337-0.59%4,000--2.03%--
07/30341343339339-2.59%9,000--1.74%--
07/29354354347348-1.14%5,000-+0.87%--
07/28353353350352-0.28%9,000-+2.03%--
07/27350353350353+0.86%3,000-+2.62%--
07/26348350348350+2.94%9,000-+1.74%--
07/23342342339340+0.89%10,000--0.87%--
07/22335342331337-1.75%14,000--2.03%--
07/21349349343343-2.28%25,000--0.29%--
07/20346351345351+0.57%10,000-+2.33%--
07/16347349346349+0.58%6,000-+2.05%--
07/15348348347347-1.42%5,000-+1.76%--
07/14348354348352+0.57%10,000-+3.53%--
07/13353354350350+0.86%15,000-+3.24%--
07/12346347345347+0.58%10,000-+2.36%--
07/09344345343345+0.29%5,000-+2.07%--
07/08337346337344+1.78%7,000-+1.78%--
07/07339339338338-2.03%3,000-+0.3%--
07/06341345338345+0.29%3,000-+2.37%--
07/05346346343344+1.78%18,000-+2.38%--
07/02340340334338-0.59%18,000-+0.6%--
07/01336341336340+1.49%12,000-+1.19%--
06/30343343335335-2.05%7,000-0%--
06/29343343337342-0.29%8,000-+2.09%--
06/283373453373430%10,000-+2.39%--
06/25338343338343-0.58%4,000-+2.39%--
06/24349349345345+0.29%8,000-+2.99%--