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
11/30424241420%36,10014億9682万+2.44%-1.33
11/29434342420%7,700-+2.44%--
11/2643464142-4.55%101,000-+2.44%--
11/2542444244+4.76%34,800-+7.32%--
11/24414241420%18,000-+2.44%--
11/2240424042+5%26,000-+2.44%--
11/19404040400%4,900--2.44%--
11/1840413940-2.44%27,900--2.44%--
11/1740413941+2.5%5,500--2.38%--
11/16404040400%32,900--4.76%--
11/15394039400%46,700--4.76%--
11/1240404040+2.56%20,200--4.76%--
11/1139403939-4.88%24,100--7.14%--
11/1040413941+2.5%8,200--4.65%--
11/09404039400%7,900--6.98%--
11/08404039400%6,000--6.98%--
11/0538403840+2.56%13,800--6.98%--
11/0439403939-2.5%20,200--9.3%--
11/0240403840-2.44%31,400--9.09%--
11/01414141410%1,000--6.82%--
10/2942424141-2.38%2,100--6.82%--
10/28424241420%11,300--4.55%--
10/27414241420%12,600--6.67%--
10/2641424042+2.44%53,600--6.67%--
10/2543434141-4.65%26,900--8.89%--
10/22414341430%10,000--4.44%--
10/21434342430%8,500--4.44%--
10/2042434243+2.38%11,800--4.44%--
10/1942434242-2.33%10,500--8.7%--
10/18424441430%48,800--6.52%--
10/1544444343-10.42%79,400--6.52%--
10/1446494548+6.67%78,000-+4.35%--
10/13444544450%2,700--2.17%--
10/12454544450%12,800--2.17%--
10/08454544450%17,400--2.17%--
10/0744454445-2.17%28,600-0%--
10/0644464346+6.98%38,300-+2.22%--
10/0543444243-2.27%29,200--4.44%--
10/0445454444-2.22%25,800--2.22%--
10/0146464545-4.26%7,800-0%--
09/30464746470%12,000-+4.44%--
09/2946474647+2.17%7,000-+4.44%--
09/2845474546-2.13%8,000-+2.22%--
09/2746474547+4.44%4,300-+4.44%--
09/2448484545-6.25%27,200-0%--
09/2246504548+6.67%87,400-+6.67%--
09/21454745450%6,600-0%--
09/1745474545-2.17%27,000-0%--
09/16464745460%15,000-+2.22%--
09/15464645460%5,800-+4.55%--
09/1448494646-4.17%12,300-+4.55%--
09/1348484448-2.04%24,100-+6.67%--
09/1051514749+4.26%48,600-+8.89%--
09/0945504547+6.82%206,600-+4.44%--
09/08434443440%19,900--2.22%--
09/07444543440%47,300--2.22%--
09/0644444244+2.33%40,700--2.22%--
09/03445442430%607,800--4.44%--
09/0243444243-2.27%11,000--6.52%--
09/0144464244+2.33%26,000--4.35%--
08/3143444343-4.44%6,100--6.52%--
08/3044454345+2.27%6,600--4.26%--
08/2743444244+2.33%7,300--6.38%--
08/2640444043+2.38%15,800--8.51%--
08/2545453942-4.55%21,300--10.64%--
08/2444444244-2.22%15,900--8.33%--
08/2344454345+2.27%2,700--6.25%--
08/2044444344-2.22%12,700--8.33%--
08/1943484245+4.65%46,100--8.16%--
08/18424442430%3,700--12.24%--
08/1743444243-2.27%10,200--12.24%--
08/16434442440%6,700--10.2%--
08/13434443440%11,500--12%--
08/1247484044-6.38%44,400--12%--
08/1148494747-4.08%16,800--6%--
08/1048494749+2.08%20,800--2%--
08/0948494748-4%83,100--5.88%--
08/06495049500%1,600--1.96%--
08/0550504950+2.04%4,600--1.96%--
08/04484948490%18,800--3.92%--
08/0350514849-5.77%29,900--3.92%--
08/02505249520%36,600-+1.96%--
07/30525250520%8,400-+1.96%--
07/2951525052+4%5,800-+1.96%--
07/28505049500%7,500--1.96%--
07/27495149500%16,900--1.96%--
07/2650504950+2.04%4,400--1.96%--
07/2350504849+2.08%13,500--3.92%--
07/2249494848-2.04%33,700--7.69%--
07/2150504949-5.77%11,900--5.77%--
07/20505250520%3,300-0%--
07/16515250520%10,900-0%--
07/15525251520%10,300-0%--
07/1451525052+1.96%7,700-0%--
07/13515151510%2,100--1.92%--
07/1251515151+2%5,600--1.92%--
07/0950515050-1.96%21,000--3.85%--
07/0852525151-1.92%6,300--1.92%--
07/07525251520%10,400-0%--
07/06515251520%6,000-0%--