株価チャート

2010/07/06～2010/11/30

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
201810/1, 株式併合 5→1
2010
11/30355355340340-2.86%61,600-+4.29%--
11/29355360345350-1.41%68,600-+7.69%--
11/26370375355355-2.74%85,600-+9.57%--
11/25355365350365+5.8%73,000-+13.35%--
11/243403453353450%79,600-+8.15%--
11/22345350340345+1.47%49,200-+8.49%--
11/19345345335340+3.03%86,400-+7.26%--
11/18320335320330+3.13%50,600-+4.43%--
11/17315325315320+1.59%41,800-+1.59%--
11/16320320315315-3.08%27,600-0%--
11/153253253153250%29,800-+3.17%--
11/12325330320325-1.52%53,000-+3.17%--
11/11320335320330+3.13%87,200-+4.76%--
11/10310320310320+3.23%25,400-+1.91%--
11/09320320310310-3.13%17,200--0.96%--
11/083203203153200%45,400-+2.24%--
11/05310320310320+3.23%52,600-+2.24%--
11/043103153053100%53,000--0.96%--
11/02315315310310-1.59%8,200--0.96%--
11/01310315305315+1.61%24,400-+0.64%--
10/29315315310310-3.13%22,200--0.96%--
10/28310320305320+3.23%44,800-+1.91%--
10/273153153103100%16,400--1.27%--
10/26315315310310-1.59%39,000--1.27%--
10/253153203103150%23,000-0%--
10/22310315305315+1.61%16,000-0%--
10/21305310300310+1.64%55,000--1.59%--
10/20310315305305-1.61%27,000--3.48%--
10/193103153103100%21,000--1.9%--
10/18310310305310-1.59%25,800--1.9%--
10/153153203053150%29,000--0.32%--
10/14310315310315+1.61%13,800--0.63%--
10/13310315305310-1.59%26,600--2.21%--
10/12325330315315-3.08%29,800--0.63%--
10/08320335315325+1.56%60,600-+2.52%--
10/07320325315320+1.59%85,200-+1.27%--
10/06310320310315+3.28%29,600-0%--
10/05310310305305-3.17%21,000--3.48%--
10/04310315310315+3.28%25,800--0.32%--
10/01310310305305-1.61%15,200--3.48%--
09/30320320310310-3.13%14,400--2.21%--
09/29315320310320+1.59%18,200-+0.63%--
09/283103153103150%15,000--0.94%--
09/273203203103150%26,200--1.25%--
09/24320320315315-1.56%9,200--1.56%--
09/223203253203200%6,600--0.31%--
09/21325325320320-1.54%12,600--0.31%--
09/17325325320325+1.56%9,400-+0.93%--
09/163253253203200%13,400--0.62%--
09/15325325315320-1.54%19,600--0.93%--
09/14325325315325+1.56%13,800-+0.31%--
09/13320320315320+1.59%7,200--1.54%--
09/103153203103150%30,400--3.37%--
09/093103153103150%13,400--3.96%--
09/08315315310315-1.56%6,800--4.26%--
09/073253253153200%26,200--3.03%--
09/06310325310320+1.59%36,200--3.32%--
09/03310315305315+1.61%26,800--5.41%--
09/02310310305310+1.64%33,000--7.19%--
09/013053103053050%23,000--9.23%--
08/31320320305305-6.15%34,200--9.76%--
08/30320325315325+3.17%26,200--4.13%--
08/27315315305315-1.56%49,800--7.35%--
08/26320320315320-1.54%20,800--6.43%--
08/253203253203250%37,400--4.97%--
08/243253253203250%37,200--5.25%--
08/23335335325325-2.99%18,200--5.52%--
08/20345345335335-1.47%27,000--2.9%--
08/193353403353400%14,600--1.73%--
08/18335340330340+1.49%13,800--1.73%--
08/173303353253350%14,400--3.46%--
08/16330335330335+1.52%8,800--3.46%--
08/133303353303300%18,600--4.9%--
08/12345345325330-7.04%73,800--5.17%--
08/11350355350355+1.43%17,000-+2.01%--
08/103503553453500%27,800-+0.57%--
08/093453503453500%4,200-+0.86%--
08/063453503453500%23,200-+0.86%--
08/053453503403500%17,400-+1.16%--
08/04345350340350+1.45%14,200-+1.16%--
08/03345350345345-1.43%12,000--0.29%--
08/02345350340350+1.45%11,800-+0.86%--
07/30350350345345-2.82%7,200--0.58%--
07/293553553503550%13,200-+2.01%--
07/28345355345355+1.43%15,200-+2.01%--
07/273553553453500%7,800-+0.29%--
07/26355355350350+1.45%11,600-0%--
07/23345350340345+1.47%19,200--1.43%--
07/223403453403400%11,200--3.13%--
07/21345350340340-2.86%10,800--3.68%--
07/203403503403500%19,400--1.13%--
07/16345350345350-1.41%14,400--1.41%--
07/153553553453550%20,000-0%--
07/14350355350355+2.9%18,800-0%--
07/133453503453450%17,800--2.82%--
07/123453503453450%23,200--3.09%--
07/09355355340345-1.43%45,600--3.36%--
07/08340350340350+4.48%52,000--2.23%--
07/07345345330335-2.9%43,600--6.94%--
07/06340345330345+2.99%38,600--4.7%--