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
201310/1, 株式分割 1→100
2010
11/307027057017020%3,50044億294万-4.23%-320.52
11/29702709700702+0.29%9,700--4.49%--
11/26694707691700-6.54%43,100--4.89%--
11/25747749746749+0.27%30,300-+1.63%--
11/24746749744747+0.13%21,000-+1.49%--
11/22743747742746+0.4%12,800-+1.36%--
11/19740743740743+0.41%9,000-+1.23%--
11/187437437387400%8,200-+0.82%--
11/17743743738740+0.27%6,600-+0.95%--
11/16740742738738-0.14%10,100-+0.68%--
11/15740742738739+0.14%6,100-+0.82%--
11/12739741738738+0.27%4,500-+0.68%--
11/117377407357360%5,300-+0.41%--
11/107367377337360%5,300-+0.41%--
11/09737740735736-0.14%4,900-+0.27%--
11/087387407357370%6,700-+0.41%--
11/05740741736737-0.27%4,700-+0.27%--
11/04738739735739+0.14%4,000-+0.54%--
11/027367447357380%3,900-+0.41%--
11/01738745738738-0.14%3,600-+0.41%--
10/29739740733739+0.82%1,800-+0.68%--
10/28734739733733+0.55%3,000--0.14%--
10/27726734725729+0.69%2,500--0.55%--
10/26733733724724-0.69%3,400--1.23%--
10/25725733721729-0.41%7,000--0.41%--
10/22738738732732-0.54%2,900-0%--
10/217377377317360%2,800-+0.68%--
10/20731736726736+1.38%2,900-+0.82%--
10/19735736726726+0.41%2,800--0.55%--
10/18720735720723+0.42%2,800--0.82%--
10/15721723716720-0.14%4,200--1.23%--
10/14725728721721-0.41%5,400--1.1%--
10/13725730724724-0.82%3,500--0.69%--
10/12734734724730-1.35%9,100-+0.14%--
10/08746748740740-0.67%9,100-+1.51%--
10/07744747744745+0.13%3,100-+2.34%--
10/06742747741744+0.13%3,300-+2.2%--
10/05746748743743-0.4%4,500-+2.2%--
10/04750755746746-0.4%6,100-+2.75%--
10/01748749746749+0.27%4,000-+3.45%--
09/30749751745747+0.4%7,800-+3.32%--
09/29743749743744+0.4%7,400-+3.05%--
09/28736745736741+0.82%10,400-+2.63%--
09/27734739726735+1.8%4,700-+1.8%--
09/24725730722722+0.14%5,400--0.14%--
09/22719721719721+0.28%3,900--0.28%--
09/21717719716719+0.42%2,500--0.55%--
09/177177187167160%5,500--0.97%--
09/167167217167160%5,600--0.97%--
09/15718719715716-0.28%4,500--0.83%--
09/14717720715718+0.14%2,800--0.55%--
09/13718723717717-0.42%6,000--0.55%--
09/107177207177200%2,200--0.14%--
09/09719720719720+0.28%2,400-0%--
09/08719719717718-0.69%3,500--0.14%--
09/07719724718723+0.42%3,300-+0.56%--
09/067237247207200%3,300-+0.28%--
09/037207227207200%1,900-+0.42%--
09/02723728720720-0.28%2,400-+0.56%--
09/01732732722722-1.37%2,700-+0.98%--
08/31735735720732+1.67%3,100-+2.66%--
08/30723724720720+0.14%3,600-+1.27%--
08/27719719715719+0.56%4,000-+1.27%--
08/26710723710715+0.7%3,000-+0.99%--
08/25721727708710-3.14%4,200-+0.42%--
08/24743743733733-1.35%2,500-+3.68%--
08/23746749743743-0.27%4,800-+5.24%--
08/20743745743745+0.4%1,300-+5.52%--
08/19740742738742+0.82%2,800-+5.25%--
08/18736736725736+1.94%2,100-+4.4%--
08/17731735721722+0.84%2,800-+2.41%--
08/16710716706716+1.42%3,500-+1.56%--
08/13702708702706+0.57%2,100-0%--
08/12705705699702-0.43%6,200--0.71%--
08/11709712704705-0.7%3,000--0.42%--
08/10704710704710+0.42%900-0%--
08/09701707701707+1%1,000--0.56%--
08/06700708700700+0.14%3,500--1.69%--
08/05702709699699-0.57%3,100--1.96%--
08/04702704702703+0.29%1,300--1.68%--
08/03700708696701+0.86%3,600--2.09%--
08/02695699693695+0.43%2,900--3.2%--
07/30695695686692+0.58%4,600--3.89%--
07/29686690686688+0.29%2,100--4.71%--
07/28683689683686+0.44%4,500--5.38%--
07/276846886836830%2,500--6.18%--
07/26680689680683+0.44%5,000--6.69%--
07/23694694680680-1.02%9,300--7.48%--
07/22704705687687-2.97%8,400--6.91%--
07/21720720701708-1.67%7,500--4.32%--
07/20727730720720-1.23%5,400--2.96%--
07/16733733729729-0.41%6,900--1.88%--
07/157327357317320%2,900--1.48%--
07/14735735731732-0.14%1,600--1.48%--
07/13731733731733+0.27%2,100--1.48%--
07/12732735731731-0.14%2,800--1.75%--
07/09735737732732-0.14%2,600--1.74%--
07/08736737732733-0.41%5,500--1.87%--
07/07737737732736-0.67%4,400--1.6%--
07/06740741733741+0.54%5,100--1.07%--