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
20136/1, 株式分割 1→100
2010
11/30720722710710-1.53%54,200119億684万-9.21%40.881.34
11/29721725720721-0.96%52,900--8.85%--
11/26730736726728-2.93%104,200--8.89%--
11/257507507477500%116,100--7.06%--
11/24745750742750+1.21%71,200--7.86%--
11/22732744732741+1.23%50,900--9.74%--
11/19732733727732-0.27%57,200--11.59%--
11/18731734722734-0.68%80,300--12.2%--
11/17721739720739-0.4%61,800--12.44%--
11/16770770741742-3.64%242,300--12.91%--
11/15780781770770-0.77%67,400--10.47%--
11/12777779776776-0.26%32,100--10.5%--
11/11775782775778+0.13%30,100--10.98%--
11/10777800777777+0.26%62,100--11.7%--
11/09773810770775-2.64%141,200--12.63%--
11/08741846739796+7.71%235,100--10.86%--
11/05744749715739+4.97%153,500--17.8%--
11/04680719678704+5.71%262,700--22.38%--
11/02691698651666-14.29%791,300--27.37%--
11/01777777777777-16.18%27,900--16.27%--
10/29928931927927-0.11%12,100--0.75%--
10/28934934928928-0.75%14,400--0.64%--
10/27936938934935+0.43%10,600-+0.11%--
10/269359359319310%11,700--0.32%--
10/25930934930931+0.11%12,700--0.32%--
10/22925932925930+0.76%9,400--0.53%--
10/21922924921923+0.22%9,400--1.28%--
10/20925925921921-0.65%16,700--1.5%--
10/199339349279270%10,200--0.96%--
10/18923928923927+0.54%7,700--0.96%--
10/15932932921922-1.07%21,300--1.5%--
10/14934936932932-0.11%16,300--0.53%--
10/13933934932933-0.11%9,200--0.43%--
10/12942944933934-0.85%17,400--0.21%--
10/08945947942942-0.32%10,500-+0.64%--
10/07942945942945+0.32%6,600-+1.07%--
10/06938942937942+0.32%6,400-+0.86%--
10/05937940935939+0.11%9,700-+0.54%--
10/04940941938938-0.11%6,300-+0.54%--
10/01941944935939-0.21%11,200-+0.75%--
09/30947947941941-0.53%14,700-+1.07%--
09/29945946942946+0.32%9,000-+1.72%--
09/28939943935943+0.75%13,500-+1.51%--
09/27935936927936+0.86%11,300-+0.86%--
09/24932934928928-0.32%11,000-+0.11%--
09/22935935931931-0.53%8,100-+0.43%--
09/21939940936936-0.21%6,300-+1.08%--
09/179389399369380%5,900-+1.41%--
09/169399399369380%4,800-+1.52%--
09/15938939935938+0.32%10,200-+1.63%--
09/14936936932935-0.11%4,000-+1.41%--
09/139369389349360%5,000-+1.63%--
09/10939939929936+0.65%17,900-+1.74%--
09/099329329309300%2,600-+1.2%--
09/08928930926930+0.22%6,900-+1.31%--
09/07931931928928-0.43%4,500-+1.2%--
09/06929932927932+0.65%9,000-+1.64%--
09/03928929924926+0.11%5,200-+1.09%--
09/02922927920925+0.54%4,400-+1.09%--
09/019209239189200%6,800-+0.55%--
08/31930930920920-1.08%10,100-+0.55%--
08/30927932926930+0.54%12,000-+1.64%--
08/27920925919925+0.65%10,200-+1.09%--
08/269179199159190%7,000-+0.44%--
08/25916919914919+0.33%6,200-+0.55%--
08/24914916913916-0.11%5,800-+0.22%--
08/23915918911917+0.33%12,200-+0.22%--
08/20915917912914-0.11%5,700--0.11%--
08/199159209149150%9,400-0%--
08/18915917911915+0.33%5,600--0.11%--
08/17913913909912+0.22%5,000--0.44%--
08/16910913910910-0.22%6,000--0.76%--
08/13908913907912+0.44%4,100--0.55%--
08/12908910906908-0.11%10,200--1.09%--
08/11911915909909-0.33%18,200--1.09%--
08/10917919912912-0.55%8,400--0.76%--
08/09913918912917+0.44%7,500--0.33%--
08/069149149129130%5,300--0.76%--
08/05913914910913+0.44%5,900--0.76%--
08/04911913909909-0.11%8,100--1.3%--
08/039129139099100%11,900--1.3%--
08/029089159089100%10,500--1.41%--
07/30917918907910-0.66%23,100--1.52%--
07/29921924915916-0.65%26,800--0.97%--
07/28924925922922-0.11%8,400--0.43%--
07/27928928922923+0.11%4,500--0.32%--
07/269239269229220%4,300--0.54%--
07/23917923917922+0.66%6,700--0.65%--
07/22918919916916-0.33%11,300--1.4%--
07/21921923919919-0.11%10,100--1.18%--
07/209209239209200%9,400--1.18%--
07/16924924920920-0.33%9,900--1.18%--
07/15926928923923-0.75%8,000--0.97%--
07/14932932924930+0.98%4,400--0.21%--
07/13927929921921-0.65%10,900--1.18%--
07/12928935926927-0.64%5,700--0.54%--
07/09933933929933+0.65%3,800-+0.11%--
07/08927932926927+0.43%15,000--0.54%--
07/07925926923923-0.11%5,500--0.97%--
07/069229279229240%6,200--0.75%--