株価チャート

2010/06/10～2010/11/02

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
11/021,6721,6801,6471,647-1.73%33,000--4.96%--
11/011,7221,7381,6651,676-4.01%69,900--3.79%--
10/291,7111,7461,6491,7460%117,200--0.11%--
10/281,6851,7461,6361,746+4.11%102,200--0.29%--
10/271,6791,6901,6501,677+0.96%38,200--4.39%--
10/261,6731,6971,6501,661-0.54%57,500--5.46%--
10/251,6681,6861,6351,670-0.06%76,400--5.11%--
10/221,6941,6941,6641,671-1.36%48,100--5.22%--
10/211,6901,7041,6511,694+0.77%54,100--4.02%--
10/201,6841,6911,6611,681-1.41%38,800--4.71%--
10/191,7011,7371,6921,705+0.53%36,200--3.34%--
10/181,6751,7001,6681,696+1.8%27,300--3.75%--
10/151,6961,6961,6521,666-1.77%74,200--5.34%--
10/141,6911,7481,6871,696+0.41%50,600--3.69%--
10/131,6451,6941,6351,689+1.62%64,400--3.98%--
10/121,7351,7351,6551,662-3.43%74,700--5.41%--
10/081,7501,7591,7211,721-1.32%48,800--2.05%--
10/071,7301,7591,7301,744+0.75%54,700--0.57%--
10/061,7951,7951,7221,731-3.67%94,800--1.31%--
10/051,8351,8351,7761,797-2.18%59,400-+2.33%--
10/041,8991,8991,8301,837-2.29%82,900-+4.61%--
10/011,8811,8841,8441,880+2.12%123,000-+7.18%--
09/301,9101,9281,8281,841-3.46%159,000-+5.26%--
09/291,8711,9201,8501,907+1.17%61,400-+9.16%--
09/281,8461,8851,8431,885+0.64%50,400-+8.33%--
09/271,8141,8731,8101,873+3.25%55,500-+8.02%--
09/241,8111,8251,7961,814-0.33%38,700-+4.86%--
09/221,8231,8371,8191,820-0.98%38,300-+5.45%--
09/211,7501,8591,7401,838+5.81%127,400-+6.8%--
09/171,7441,7501,7371,737-0.57%28,100-+1.22%--
09/161,7501,7501,7211,747+0.34%54,800-+1.87%--
09/151,7401,7651,7331,741+1.34%115,200-+1.52%--
09/141,6751,7501,6661,718+2.63%72,600-+0.23%--
09/131,6851,6881,6701,674+0.12%14,200--2.45%--
09/101,6871,6941,6651,672+0.78%43,500--2.9%--
09/091,6751,6751,6451,659+0.12%22,200--3.99%--
09/081,6661,6661,6411,657-1.02%16,500--4.44%--
09/071,6471,6741,6471,674+1.45%12,700--3.85%--
09/061,6651,6651,6441,650+0.3%23,100--5.55%--
09/031,6671,6751,6391,645-0.54%22,500--6%--
09/021,6721,6791,6361,654-0.48%52,600--5.7%--
09/011,7351,7481,6521,662-4.59%76,700--5.35%--
08/311,7581,7751,7271,742-2.57%34,200--1.02%--
08/301,7911,8051,7801,788+0.11%21,300-+1.59%--
08/271,7751,7951,7641,786-0.56%22,400-+1.59%--
08/261,7471,7961,7461,796+2.86%27,900-+2.34%--
08/251,7531,7711,7301,746-2.08%39,100--0.23%--
08/241,7311,7941,7311,783+2.83%68,400-+1.94%--
08/231,7491,7601,7161,734-0.12%24,300--0.63%--
08/201,7631,7701,7291,736-1.75%20,600--0.46%--
08/191,7331,7681,7331,767+1.96%18,200-+1.32%--
08/181,7291,7451,7181,733+2.12%27,200--0.57%--
08/171,6711,7061,6691,697+0.18%18,800--2.58%--
08/161,7061,7171,6751,694-1.85%38,700--2.81%--
08/131,7421,7451,7051,726-0.46%38,500--0.98%--
08/121,7031,7601,7021,734-0.06%31,400--0.34%--
08/111,7501,7591,7051,735-1.42%24,200-0%--
08/101,8161,8171,7541,760-3.03%49,300-+1.68%--
08/091,8181,8321,8021,815-0.22%20,300-+5.22%--
08/061,8281,8381,8121,819-0.44%25,300-+5.82%--
08/051,8231,8401,8151,827+0.33%48,700-+6.78%--
08/041,8041,8231,7751,821+0.05%55,900-+6.99%--
08/031,7681,8201,7631,820+5.32%96,900-+7.37%--
08/021,7481,7631,7201,728-1.48%50,000-+2.43%--
07/301,7091,7541,7031,754+2.63%54,300-+4.22%--
07/291,7501,7501,7011,709-2.4%19,200-+1.79%--
07/281,7481,7551,7321,751+0.23%36,500-+4.41%--
07/271,7221,7481,7191,747+1.39%19,900-+4.42%--
07/261,7281,7401,7151,723+0.82%30,000-+3.17%--
07/231,7191,7231,7001,709+1.3%29,300-+2.46%--
07/221,7021,7201,6811,687-1.23%24,500-+1.2%--
07/211,7161,7301,7011,708+0.83%19,100-+2.4%--
07/201,6801,7231,6781,694-0.94%36,900-+1.56%--
07/161,7311,7311,7001,710-1.21%14,900-+2.52%--
07/151,7501,7501,7161,731-0.06%58,400-+3.9%--
07/141,7351,7351,7181,732+0.99%35,300-+4.15%--
07/131,7211,7261,7041,715-0.35%23,100-+3.19%--
07/121,6951,7311,6951,721+1.12%33,900-+3.8%--
07/091,6871,7151,6711,702+3.91%97,900-+2.84%--
07/081,6461,6491,6221,638+0.74%25,100--0.97%--
07/071,6341,6361,6121,626-0.49%19,500--1.75%--
07/061,6161,6341,6081,634+1.18%18,700--1.39%--
07/051,6271,6391,6011,615-1.7%42,700--2.65%--
07/021,6211,6471,6041,643+0.86%34,600--1.08%--
07/011,5931,6331,5931,629+1.37%41,600--1.93%--
06/301,6061,6371,5991,607-1.89%42,400--3.37%--
06/291,6291,6781,6281,638+0.86%78,400--1.44%--
06/281,6171,6341,6051,624-0.12%41,700--2.05%--
06/251,6321,6501,6181,626-1.51%41,100--1.93%--
06/241,6481,6611,6401,651-0.06%14,200--0.42%--
06/231,6581,6581,6431,652-1.08%35,000--0.36%--
06/221,6661,6751,6561,670+0.24%47,700-+0.6%--
06/211,6671,6771,6511,666-0.06%61,800-+0.12%--
06/181,6921,6961,6601,667-0.77%41,800-+0.06%--
06/171,6921,7131,6801,680-1.75%31,700-+0.54%--
06/161,7181,7241,6931,710+0.18%33,500-+1.97%--
06/151,7161,7161,6721,707+0.06%36,400-+1.55%--
06/141,6601,7141,6581,706+2.52%61,900-+1.25%--
06/111,6661,6701,6541,664+0.24%59,100--1.42%--
06/101,7001,7001,6511,660-1.72%36,500--1.83%--