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
11/301,3081,3271,3061,318-0.08%1,421,000-+0.46%--
11/291,3021,3211,3001,319+1.23%727,000-+0.53%--
11/261,3151,3151,3011,303-0.46%413,000--0.76%--
11/251,3181,3191,2991,309-0.08%1,355,000--0.3%--
11/241,3111,3151,2981,310-1.58%737,000--0.3%--
11/221,3321,3361,3241,331+1.06%494,000-+1.14%--
11/191,3171,3281,3081,317+0.08%1,125,000-0%--
11/181,3081,3161,2951,316+1.7%839,000--0.23%--
11/171,2831,3011,2811,294-0.15%800,000--2.04%--
11/161,3051,3071,2871,296-1.07%970,000--2.04%--
11/151,3051,3171,3001,310+0.15%657,000--1.13%--
11/121,3011,3201,2991,308-0.46%786,000--1.58%--
11/111,3261,3291,3121,314-0.15%706,000--1.35%--
11/101,3441,3451,3141,316-1.35%885,000--1.42%--
11/091,3071,3471,3071,334+2.22%1,205,000--0.37%--
11/081,3101,3311,2971,305-2.17%1,346,000--2.76%--
11/051,3291,3511,3291,334+0.98%1,427,000--0.74%--
11/041,2961,3211,2891,321+2.01%1,889,000--1.86%--
11/021,2751,3031,2751,295+1.57%1,192,000--3.93%--
11/011,2961,3131,2691,275-3.12%1,467,000--5.56%--
10/291,3001,3161,2771,316+1.46%2,142,000--2.81%--
10/281,3131,3131,2971,297-1.22%1,124,000--4.21%--
10/271,3091,3161,2971,3130%1,123,000--3.1%--
10/261,3011,3221,3011,313-0.98%840,000--3.1%--
10/251,3401,3431,3221,326-0.75%674,000--2.14%--
10/221,3351,3471,3221,336+0.75%843,000--1.4%--
10/211,3051,3321,3001,326+0.99%1,213,000--2.14%--
10/201,3281,3281,3051,313-2.45%1,301,000--3.1%--
10/191,3401,3591,3321,346-0.22%1,339,000--0.81%--
10/181,3471,3601,3411,349-0.22%845,000--0.59%--
10/151,3831,3871,3521,352-1.53%1,491,000--0.37%--
10/141,3631,3821,3621,373+1.03%915,000-+1.25%--
10/131,3471,3651,3411,359+1.65%1,304,000-+0.3%--
10/121,3681,3681,3321,337-2.05%1,170,000--1.26%--
10/081,3951,3991,3651,365-2.22%926,000-+0.74%--
10/071,3961,4081,3841,396+0.58%1,043,000-+3.1%--
10/061,3951,4011,3811,388-0.29%775,000-+2.81%--
10/051,4001,4071,3791,392-1.07%1,950,000-+3.26%--
10/041,4221,4381,4011,407+0.07%1,674,000-+4.45%--
10/011,3711,4081,3701,406+3.38%1,744,000-+4.69%--
09/301,3781,3881,3601,360-2.02%1,010,000-+1.57%--
09/291,3871,4181,3821,388+1.61%1,822,000-+3.81%--
09/281,3501,3841,3501,366+1.19%1,948,000-+2.48%--
09/271,3581,3581,3421,350-1.32%1,926,000-+1.58%--
09/241,3721,3791,3551,368+2.7%4,080,000-+3.09%--
09/221,2991,3431,2971,332+1.6%2,102,000-+0.6%--
09/211,3071,3171,2971,3110%1,778,000--0.83%--
09/171,3261,3281,3041,311-1.06%1,591,000--0.76%--
09/161,3371,3421,3201,325-0.45%1,478,000-+0.45%--
09/151,3191,3481,3151,331+0.45%894,000-+1.14%--
09/141,3211,3281,3171,325-0.08%1,270,000-+0.91%--
09/131,3501,3511,3241,326-2.07%974,000-+1.14%--
09/101,3481,3621,3451,354+0.37%828,000-+3.44%--
09/091,3451,3541,3311,349+0.15%822,000-+3.29%--
09/081,3331,3481,3281,347+0.82%899,000-+3.38%--
09/071,3281,3381,3211,336-0.67%643,000-+2.77%--
09/061,3351,3461,3231,3450%784,000-+3.62%--
09/031,3501,3591,3341,345-0.07%652,000-+3.78%--
09/021,3421,3461,3251,346+0.82%1,114,000-+4.18%--
09/011,3161,3371,3061,335+1.44%1,528,000-+3.41%--
08/311,3291,3401,3121,316-1.64%838,000-+2.02%--
08/301,3491,3651,3311,338-0.74%1,158,000-+3.64%--
08/271,3151,3521,3131,348+2.82%1,369,000-+4.58%--
08/261,3061,3111,2951,311+0.46%737,000-+1.94%--
08/251,3031,3141,2861,305-0.38%1,181,000-+1.56%--
08/241,2841,3111,2821,310+1.79%868,000-+2.02%--
08/231,2711,2871,2701,287+0.7%659,000-+0.39%--
08/201,2961,2961,2741,278-1.39%445,000--0.23%--
08/191,2831,2981,2751,296+0.78%815,000-+1.17%--
08/181,2831,2911,2621,286-0.08%721,000-+0.47%--
08/171,2641,2921,2591,287+0.86%723,000-+0.47%--
08/161,2531,2801,2531,276+0.87%511,000--0.39%--
08/131,2391,2761,2381,265+0.4%867,000--1.25%--
08/121,2441,2601,2441,2600%567,000--1.79%--
08/111,2631,2701,2521,260-0.63%600,000--1.95%--
08/101,2661,2701,2581,268-0.63%1,030,000--1.48%--
08/091,2831,2831,2721,276-0.31%755,000--1.01%--
08/061,2561,2841,2561,280+0.87%1,311,000--0.85%--
08/051,2961,3131,2691,269-1.48%1,481,000--1.78%--
08/041,2751,2921,2721,288+0.16%1,137,000--0.62%--
08/031,2851,2891,2731,286+1.1%1,006,000--0.85%--
08/021,2721,3011,2661,272+0.71%925,000--2.15%--
07/301,2911,2921,2611,263-3.07%1,442,000--3%--
07/291,2971,3121,2931,303-1.81%1,049,000--0.23%--
07/281,3281,3331,3161,327+0.08%1,173,000-+1.45%--
07/271,2971,3281,2891,326+2.95%1,642,000-+1.22%--
07/261,2961,2981,2831,288+0.31%1,471,000--1.68%--
07/231,2881,2961,2791,284-0.08%1,265,000--2.06%--
07/221,2781,2921,2751,285+0.63%1,448,000--2.13%--
07/211,2641,2861,2611,277+1.43%1,208,000--2.89%--
07/201,2571,2801,2511,2590%1,469,000--4.33%--
07/161,2741,2871,2561,259-1.1%699,000--4.48%--
07/151,2831,2841,2701,273-1.55%905,000--3.49%--
07/141,3001,3001,2791,293+0.15%774,000--1.9%--
07/131,3001,3071,2871,291+0.08%722,000--1.9%--
07/121,3051,3051,2781,290-0.15%710,000--1.83%--
07/091,3001,3061,2901,292-1.07%928,000--1.6%--
07/081,3151,3201,2961,306+0.15%1,398,000--0.53%--
07/071,3071,3121,2931,304-1.06%1,063,000--0.53%--
07/061,2991,3201,2941,318+0.08%921,000-+0.76%--