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
2010
11/30657657636636-2.6%171,000562億7200万-0.47%26.20.82
11/29644658644653+0.15%125,000-+2.19%--
11/26660661652652-1.51%111,000-+2.19%--
11/25672672662662-1.34%98,000-+3.92%--
11/246656816606710%130,000-+5.5%--
11/22660676657671+1.36%119,000-+5.67%--
11/19670675662662+0.15%111,000-+4.58%--
11/18639668639661+3.44%172,000-+4.42%--
11/17638639638639-0.31%32,000-+1.27%--
11/16638646638641+0.47%105,000-+1.58%--
11/15629638628638+1.75%64,000-+1.11%--
11/12628636623627-1.72%126,000--0.63%--
11/11645645635638-1.39%117,000-+0.95%--
11/10639650639647+0.78%102,000-+2.37%--
11/09643644641642-0.47%45,000-+1.58%--
11/08641647640645+0.62%78,000-+2.06%--
11/05627645627641+2.23%110,000-+1.42%--
11/04615631615627+2.62%94,000--0.79%--
11/02615615608611-0.65%75,000--3.48%--
11/01617621605615-0.32%80,000--3.15%--
10/29620621608617-0.48%130,000--2.99%--
10/28620630620620-0.16%169,000--2.82%--
10/27623630621621-0.48%103,000--2.97%--
10/26617631616624+0.32%108,000--2.8%--
10/25631631613622-1.58%159,000--3.27%--
10/22629637629632+0.48%73,000--2.02%--
10/21633634622629-0.47%132,000--2.63%--
10/20638638632632-0.94%146,000--2.32%--
10/19635643635638+0.47%70,000--1.54%--
10/18634643633635+0.32%88,000--2.16%--
10/15639640630633-0.94%128,000--2.62%--
10/14635645635639+0.95%74,000--1.99%--
10/136356436326330%126,000--3.06%--
10/12655659633633+0.48%228,000--3.21%--
10/08644644630630-2.17%149,000--3.82%--
10/07644659643644-0.77%76,000--1.83%--
10/06655655641649+0.31%88,000--0.92%--
10/05644656639647+0.62%150,000--1.37%--
10/04645650641643-0.46%61,000--1.98%--
10/01645655643646+0.78%131,000--1.52%--
09/30653669640641-0.47%124,000--2.14%--
09/29646663643644-0.31%149,000--1.53%--
09/28661667644646-2.12%111,000--1.07%--
09/27655660647660+0.92%100,000-+1.07%--
09/24661662654654-1.36%62,000-+0.15%--
09/226646716636630%52,000-+1.69%--
09/21667678662663-0.6%65,000-+1.84%--
09/17661670659667+1.68%54,000-+2.62%--
09/16670671652656-1.65%84,000-+1.08%--
09/15651668651667+2.3%77,000-+2.93%--
09/14661661649652-1.81%70,000-+0.77%--
09/13665667657664+0.15%50,000-+2.79%--
09/10661673659663+0.15%157,000-+2.63%--
09/09656663656662+1.07%25,000-+2.64%--
09/08666666652655-1.8%49,000-+1.55%--
09/07670670660667-1.62%48,000-+3.57%--
09/06660679660678+2.73%46,000-+5.44%--
09/03661661650660-0.15%44,000-+2.8%--
09/02651662648661+3.12%73,000-+3.12%--
09/01632648632641+0.79%73,000-0%--
08/31665665630636-4.5%60,000--1.09%--
08/30648674646666+2.78%77,000-+3.26%--
08/27633648633648+2.53%72,000-+0.31%--
08/26622648620632+1.44%82,000--2.32%--
08/25623644620623+0.48%71,000--4.01%--
08/24621624618620-0.64%63,000--4.76%--
08/23638638624624-2.65%71,000--4.59%--
08/20651654640641-1.54%79,000--2.29%--
08/19651654647651+0.46%55,000--1.06%--
08/18649650641648+1.41%71,000--1.82%--
08/17638643636639+0.16%61,000--3.33%--
08/16638646637638+0.16%95,000--3.77%--
08/13628647627637+1.92%120,000--4.07%--
08/12628628622625-1.26%66,000--6.02%--
08/11649652633633-2.31%89,000--4.81%--
08/10655655645648-0.31%65,000--2.56%--
08/09648656644650+0.31%108,000--2.26%--
08/06647650637648+0.15%133,000--2.26%--
08/05648648644647+1.41%58,000--2.27%--
08/04647649634638-1.39%77,000--3.33%--
08/03646652644647+0.94%75,000--1.82%--
08/02651655641641-0.93%112,000--2.44%--
07/30665665647647-2.71%200,000--1.37%--
07/29678678663665-2.49%188,000-+1.53%--
07/28679685677682+0.15%136,000-+4.44%--
07/27682686679681-0.87%155,000-+4.61%--
07/26678695677687+1.33%246,000-+5.86%--
07/23677688672678+0.15%179,000-+4.95%--
07/22680680663677-1.17%183,000-+5.29%--
07/21687693685685-0.15%152,000-+6.86%--
07/20681691681686+0.15%143,000-+7.69%--
07/16687688682685-0.29%143,000-+8.04%--
07/15685688674687-0.29%117,000-+9.05%--
07/14691701688689+0.29%251,000-+9.89%--
07/13702712686687-1.29%303,000-+10.27%--
07/12668702668696+7.74%320,000-+12.44%--
07/09658660640646-1.82%80,000-+4.87%--
07/08646666645658+3.46%70,000-+6.99%--
07/07636638631636-0.31%43,000-+3.75%--
07/06623647623638+0.79%78,000-+4.08%--