株価チャート

2010/06/24～2010/11/17

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
11/17495507495503+1.21%41,800-+0.2%--
11/16507509496497-2.55%50,800--1%--
11/15521521490510-1.16%64,500-+1.39%--
11/12511537505516-0.96%89,300-+2.58%--
11/11523525516521-1.33%50,900-+3.58%--
11/10525530520528+0.96%27,900-+4.76%--
11/095235255175230%21,300-+3.98%--
11/08511526506523+3.56%67,600-+3.98%--
11/05492509492505+3.27%35,200-+0.4%--
11/04480491479489+2.73%25,000--2.98%--
11/02479479471476-0.42%16,700--5.74%--
11/01479488472478-1.04%36,100--5.72%--
10/29475487468483+1.68%48,000--5.11%--
10/28480482475475-1.45%47,700--7.05%--
10/27490491480482-2.63%108,300--6.04%--
10/26499499493495-1.39%29,400--3.88%--
10/25500512500502-0.79%37,700--2.71%--
10/22503509495506+1%36,500--1.94%--
10/21508508495501-1.38%51,900--3.09%--
10/20505511495508-0.78%39,400--1.74%--
10/19495516495512+2.61%39,900--0.97%--
10/18497504496499+0.4%24,000--3.48%--
10/15511511495497-2.74%46,000--3.68%--
10/14508515500511+0.79%36,500--0.78%--
10/13507514505507+0.2%26,600--1.36%--
10/12527528506506-3.25%32,900--1.36%--
10/08520530520523+1.36%32,200-+2.15%--
10/07519525510516-0.77%37,700-+1.18%--
10/06514523510520-0.57%39,500-+2.56%--
10/05515524503523+1.75%28,100-+3.36%--
10/04522525510514-0.96%14,000-+1.98%--
10/015195255145190%30,600-+3.39%--
09/30531535517519-2.63%23,700-+3.8%--
09/29522534514533+1.91%28,800-+7.24%--
09/28530530510523-1.32%27,900-+5.87%--
09/27523530500530+2.32%26,400-+7.72%--
09/24530530514518-3%48,200-+5.93%--
09/22530537526534+1.33%42,600-+9.43%--
09/21530532523527+0.76%24,600-+8.66%--
09/17516526516523+1.16%28,600-+8.28%--
09/16522522515517-0.77%25,200-+7.26%--
09/15514524510521+0.58%37,000-+8.54%--
09/14515518512518+0.78%44,900-+8.14%--
09/13515520510514+0.98%33,600-+7.31%--
09/10505509500509+3.46%72,900-+6.26%--
09/09490493483492+2.07%52,800-+2.71%--
09/08472482468482+0.42%58,000-+0.63%--
09/07492502477480-2.44%67,300--0.21%--
09/06482495479492+2.07%34,600-+1.86%--
09/03472482472482+2.12%29,800--0.41%--
09/02471472459472+2.39%51,600--2.88%--
09/01458464451461-0.22%37,400--5.73%--
08/31474480462462-4.15%41,900--6.1%--
08/30486489478482+0.84%45,300--2.82%--
08/27463478463478+1.49%51,500--4.02%--
08/26460474456471+3.29%51,100--5.99%--
08/25450465450456+0.44%68,200--9.34%--
08/24451473447454+0.22%110,400--10.28%--
08/23468468449453-3%68,400--11.18%--
08/20470474458467-1.06%51,800--8.97%--
08/19480480440472-1.05%82,300--8.53%--
08/18474484470477+0.85%35,500--8.09%--
08/17474476471473-1.25%28,700--9.21%--
08/16482483470479-1.03%38,100--8.59%--
08/13480490476484+0.83%24,300--8.16%--
08/12476485475480-1.84%41,100--9.26%--
08/11507507488489-3.93%45,700--8.08%--
08/10505513505509+0.2%43,700--4.5%--
08/095185184965080%87,100--4.87%--
08/06506522504508+0.4%67,600--5.05%--
08/05525527503506-3.07%100,400--5.42%--
08/04526530516522-1.51%43,700--2.43%--
08/03531535526530+0.57%32,800--1.12%--
08/02527540521527-0.75%46,900--1.68%--
07/30545545527531-2.39%52,700--1.12%--
07/29548548540544-0.55%29,900-+1.12%--
07/28547548535547+0.92%40,700-+1.67%--
07/27545546538542-0.73%41,300-+0.56%--
07/26546554539546+0.18%53,000-+1.11%--
07/23547556535545+2.64%76,300-+0.74%--
07/22529535515531-0.93%88,800--1.85%--
07/21540541531536-0.19%23,300--1.11%--
07/20528544528537+0.19%32,300--1.1%--
07/16548548526536-2.19%40,500--1.47%--
07/15549555545548+0.37%56,700-+0.74%--
07/14537551537546+2.63%50,900-+0.55%--
07/13553553528532-2.56%99,500--2.03%--
07/12552563543546-0.36%98,100-+0.74%--
07/09545555539548+1.29%58,900-+1.29%--
07/08540541534541+1.5%54,900-0%--
07/07539543525533-0.74%51,900--1.3%--
07/06526538519537+2.09%55,500--0.56%--
07/05527545515526-0.19%39,300--2.59%--
07/02508530507527+3.54%55,800--2.23%--
07/01507517505509-1.17%45,800--5.39%--
06/30516523512515-3.92%50,700--4.1%--
06/29530542527536+0.56%35,300--0.19%--
06/28543545529533-2.74%56,900--0.37%--
06/25545552541548-1.26%44,600-+2.43%--
06/24562562551555-0.54%44,000-+3.93%--