株価チャート

2010/07/06～2010/12/01

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
12/01249249240245-1.57%7,900-+2.94%--
11/30247249246249+0.77%3,700-+5.02%--
11/29250250243247+1.19%900-+4.22%--
11/26246246244244-1.17%1,100-+3.43%--
11/25255255247247+0.82%3,900-+4.66%--
11/242412452412450%1,300-+3.81%--
11/22242245242245+2.13%1,000-+3.81%--
11/19235240235240+2.09%1,900-+1.65%--
11/18235235234235+0.21%800--0.42%--
11/172312352302350%800--0.64%--
11/16233235230235-0.64%1,000--1.05%--
11/15235236235236-0.13%900--0.42%--
11/12236236236236+0.13%500--0.3%--
11/11231236231236+1.72%700--0.84%--
11/10232233232232-0.43%500--2.52%--
11/09233233233233+0.43%100--2.51%--
11/08237237232232-2.07%1,900--2.93%--
11/05231237231237+3%4,800--1.29%--
11/042262302242300%2,500--4.17%--
11/022302302242300%2,200--4.56%--
11/012292302202300%6,500--4.96%--
10/29231234230230-2.13%2,100--5.35%--
10/28235235232235-2.08%3,400--3.69%--
10/27236240236240+2.08%1,800--1.64%--
10/25244244235235+0.56%3,200--4.04%--
10/22235235232234-1.35%6,400--4.96%--
10/21238239237237-0.46%1,100--4.05%--
10/20239239238238-0.17%3,000--3.6%--
10/19243243238239-1.85%2,500--3.83%--
10/182432432312430%1,600--2.02%--
10/15241243233243+0.41%3,400--2.02%--
10/14241246241242+0.41%2,400--2.81%--
10/13243244241241-2.63%1,600--3.21%--
10/12244250243248+0.41%1,800--0.6%--
10/08247247242247+1.86%1,600--1%--
10/072442442422420%2,900--2.81%--
10/06243243242242-2.81%1,300--2.81%--
10/05245249243249+1.59%3,100--0.4%--
10/04253253243245+0.86%3,400--1.96%--
10/01244244240243-0.12%3,600--2.8%--
09/30244248243243-1.66%1,100--3.07%--
09/29245248245247-0.4%1,000--1.43%--
09/28245248243248+0.57%2,500--1.04%--
09/27257257243247-2.95%6,400--1.59%--
09/24252255251255+0.16%1,400-+0.99%--
09/22252254250254+0.32%3,100-+0.83%--
09/21257257253253-1.36%1,300-+0.92%--
09/17256257253257-0.31%7,300-+2.31%--
09/16253258253258+1.22%2,400-+2.63%--
09/15249255249255+0.79%1,900-+1.39%--
09/14253253253253+0.4%100-+0.2%--
09/13250252245252+0.6%3,700--0.2%--
09/10250250250250+0.08%2,300--1.19%--
09/09250250250250+0.36%1,200--1.26%--
09/08250250240249-0.8%3,600--2.01%--
09/07251251251251-0.44%100--1.22%--
09/06248252248252+2.02%2,600--0.79%--
09/03245247245247-0.4%200--3.14%--
09/02251251245248+1.64%2,200--3.13%--
09/01243246243244-0.41%2,400--5.06%--
08/31247247240245-3.92%14,500--5.04%--
08/30254255254255+0.39%1,100--1.54%--
08/27244254244254+0.24%1,700--2.31%--
08/26246253241253+0.96%2,400--2.54%--
08/25249251246251-1.06%3,900--3.83%--
08/24245254245254+4.36%1,700--2.8%--
08/23247249243243-2.68%3,700--7.21%--
08/20255255245250-3.92%12,400--5.02%--
08/19258260258260+2.97%2,500--1.52%--
08/18250253244253+1%11,300--4.72%--
08/17251255250250-0.44%3,900--6.37%--
08/16251255251251-3.42%5,200--6.31%--
08/13256260251260+0.46%900--3.35%--
08/12256259250259-1.56%8,000--4.15%--
08/11260263260263-0.49%800--2.63%--
08/10264264264264+1.62%400--2.51%--
08/092602602602600%100--4.06%--
08/06261262260260-1.48%2,800--4.41%--
08/05261264260264+1.11%2,900--2.98%--
08/04260261260261+0.27%3,500--4.4%--
08/03266266260260-0.08%5,000--4.65%--
08/02260268260261-3.52%8,300--4.93%--
07/302732732652700%3,100--2.17%--
07/29269274262270-3.23%11,800--2.53%--
07/28270279270279+1.45%900-+0.36%--
07/27271275271275+0.04%2,000--1.08%--
07/26269275265275+4.88%7,000--1.47%--
07/23264270262262-1.09%2,600--6.39%--
07/222612652612650%3,900--6.03%--
07/21270272265265-1.85%6,200--6.69%--
07/20274274270270-1.46%500--5.26%--
07/16280280274274-1.97%1,600--4.2%--
07/15279280279280-1.58%500--2.61%--
07/14280285280284-0.35%1,000--1.05%--
07/13285285285285-1.72%400--0.7%--
07/12288290288290+4.32%7,800-+1.05%--
07/09276278276278+0.04%500--3.14%--
07/08274278270278+3.12%2,600--3.84%--
07/07270276269270-1.96%900--7.07%--
07/06275275270275-0.04%1,100--5.86%--