株価チャート

2010/07/05～2010/11/30

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
201710/1, 株式分割 1→2
201212/1, 株式分割 1→100
2010
11/30410410396399-2.68%18,00066億2340万-3.39%10.180.77
11/29411411408410+0.61%5,200--0.97%--
11/26411413406408-1.33%50,200--1.57%--
11/25413416412413-1.08%131,800--0.24%--
11/24406418406418+0.97%25,800-+0.85%--
11/22423423411414-0.36%19,600--0.12%--
11/19414415408415+2.22%28,200-0%--
11/18408410406406-0.37%8,600--2.4%--
11/17409409407408-0.12%2,000--2.28%--
11/16412412408408-0.37%5,200--2.63%--
11/15411412410410-0.36%4,200--2.5%--
11/12412414411411-0.24%2,200--2.61%--
11/11413413410412-0.12%9,400--2.6%--
11/10415421412413-0.6%12,600--2.71%--
11/09417417411415-1.19%18,200--2.35%--
11/08417421412420+1.33%16,200--1.41%--
11/05412415408415+0.73%9,400--3.15%--
11/04413413411412-0.84%3,000--4.08%--
11/02415415415415-1.07%2,000--3.49%--
11/01425425415420-1.18%1,800--2.67%--
10/29415425415425+2.17%2,400--1.74%--
10/28421421416416+0.12%4,000--3.82%--
10/27421421415415-1.66%5,000--4.16%--
10/26418422416422+0.48%1,400--2.76%--
10/25415420415420+2.44%3,400--3.23%--
10/22408410408410+0.49%2,600--5.75%--
10/21408414408408-1.33%3,000--6.42%--
10/20408415408414+0.73%3,400--5.16%--
10/19411411409411-2.15%7,000--6.06%--
10/18430430396420-3.56%12,600--4%--
10/15445445431435-0.57%4,000--0.46%--
10/14440442438438-0.91%6,200-+0.11%--
10/134424424424420%400-+1.26%--
10/12455455442442-1.34%1,200-+1.73%--
10/08448452443448-0.89%4,000-+3.59%--
10/07436452436452+1.92%6,600-+5%--
10/06430445430443+3.02%4,600-+3.5%--
10/05445447427430-3.37%3,600-+0.7%--
10/04444448438445+0.34%2,000-+4.71%--
10/01433444433444-2.42%4,800-+4.6%--
09/30446455440455+1.56%11,000-+7.7%--
09/29445450443448+0.22%9,400-+6.55%--
09/28444447439447+2.06%7,400-+6.56%--
09/27445445431438+0.34%3,400-+4.92%--
09/24431440431436+1.87%1,000-+4.81%--
09/21449449418428-3.82%5,800-+3.38%--
09/17438449438445+3.49%4,400-+7.75%--
09/16431431430430-0.12%1,200-+4.37%--
09/15430438425431-1.6%4,200-+4.49%--
09/14439439430438+1.63%2,200-+6.19%--
09/13425447425431+2.26%14,400-+4.49%--
09/10420422420421-0.71%4,200-+1.69%--
09/09421426420424-0.35%15,000-+1.92%--
09/08423430420426-0.23%6,000-+1.79%--
09/07415427415427+2.65%16,600-+1.79%--
09/06410419410416+1.34%11,800--1.31%--
09/03399410399410+3.14%11,600--3.07%--
09/024004003983980%25,600--6.47%--
09/01400403398398-0.63%13,600--7.13%--
08/31398404398400-2.32%9,400--7.19%--
08/30397410397410+3.8%7,400--5.65%--
08/27395395394395-1.5%6,200--9.73%--
08/26401401400401+0.13%6,000--8.98%--
08/25400400400400-0.5%1,600--9.5%--
08/24408410399402-3.25%5,800--9.66%--
08/23407416407416+2.47%2,200--7.25%--
08/20406409405406-0.86%3,400--9.89%--
08/19410415403409+1.11%7,000--9.71%--
08/18400405400405+1%1,200--11.29%--
08/17404406398401-0.74%12,000--12.55%--
08/16415415404404-1.59%8,800--12.66%--
08/13415415406410-2.5%17,200--12.02%--
08/12413424412421-1.52%24,600--10.34%--
08/11451451416427-5.84%30,200--9.53%--
08/10463463454454-3.51%13,600--4.53%--
08/09470470470470-1.57%1,200--1.26%--
08/06462478462478+3.35%6,400-+0.1%--
08/05464464459462-0.11%9,600--3.14%--
08/04466466462463-0.64%2,000--3.24%--
08/03468468466466-0.43%8,400--3.02%--
08/02469469468468-0.53%600--2.6%--
07/30471471468470-2.19%4,600--2.49%--
07/29470482470481+1.8%1,400--0.31%--
07/28484484472472+0.64%5,200--1.87%--
07/27473473465469-0.85%7,200--2.49%--
07/26471475471473+0.64%1,800--2.07%--
07/234704714694700%5,600--3.09%--
07/22475475470470-0.53%6,400--3.49%--
07/21475475472473-0.53%6,200--3.57%--
07/20472475470475+0.85%8,400--3.46%--
07/16471476471471-0.11%4,200--4.85%--
07/154704754704720%9,600--5.51%--
07/14476476472472-0.74%800--6.08%--
07/13481496469475-2.66%19,800--5.94%--
07/12499500488488-1.21%3,800--4.13%--
07/09497505489494+0.82%16,600--3.33%--
07/08507515490490-2.1%7,400--4.67%--
07/07502521498501+0.6%24,000--3%--
07/06486515486498+0.91%28,400--3.59%--
07/05483495471493+1.75%13,200--4.83%--