株価チャート

2010/06/15～2010/11/08

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
11/08156158153157+1.95%138,100-+1.95%--
11/05151155151154+2.67%121,100-0%--
11/041521541501500%89,100--2.6%--
11/02153153150150-1.32%66,700--2.6%--
11/01149154149152+2.01%92,500--1.3%--
10/29149153148149-1.32%136,600--3.25%--
10/28157159151151-4.43%249,100--1.95%--
10/27158164158158-0.63%195,100-+1.94%--
10/26162163158159-0.63%389,600-+2.58%--
10/25152160152160+5.96%365,700-+3.23%--
10/22151152150151-0.66%69,100--2.58%--
10/21152153149152+0.66%87,400--1.94%--
10/20151153150151-0.66%59,600--3.21%--
10/19151153151152+1.33%84,800--2.56%--
10/18151153150150-1.96%72,900--4.46%--
10/15154155149153-2.55%210,800--2.55%--
10/14156158155157+1.29%114,000--0.63%--
10/13166171155155-6.63%494,700--1.9%--
10/121701731631660%604,700-+5.06%--
10/08160167159166+3.75%613,000-+5.06%--
10/07157161157160+2.56%312,800-+1.91%--
10/06147160146156+6.85%312,300--0.64%--
10/05144146143146+0.69%90,000--7.01%--
10/04149149145145-2.68%114,200--7.64%--
10/01148150148149-0.67%55,900--5.1%--
09/30154154150150-2.6%46,900--4.46%--
09/29149154149154+1.99%92,200--1.91%--
09/28152156150151-3.82%102,100--3.82%--
09/27154157151157+1.29%100,700-0%--
09/24155157154155-1.27%76,300--0.64%--
09/22155159154157-0.63%100,300-+0.64%--
09/21159161158158-1.25%81,700-+1.94%--
09/17162162159160-0.62%88,700-+3.23%--
09/16163164161161-0.62%45,000-+4.55%--
09/15160165160162+0.62%77,600-+5.19%--
09/14163165157161-1.83%107,700-+5.23%--
09/13165167163164+0.61%85,800-+7.19%--
09/10165167163163-0.61%105,500-+7.24%--
09/09164166162164+1.86%91,200-+7.89%--
09/08163164159161-2.42%157,700-+6.62%--
09/07167169165165-1.2%185,900-+9.27%--
09/06164168164167+3.09%235,600-+11.33%--
09/03161165157162+1.89%415,100-+8.72%--
09/02151160149159+6.71%430,500-+7.43%--
09/011491501481490%42,400-+1.36%--
08/31152152148149-1.32%103,800-+1.36%--
08/30153154151151+0.67%182,400-+2.72%--
08/27148150146150+0.67%78,200-+2.74%--
08/261501511481490%37,400-+2.76%--
08/25150151146149+0.68%120,000-+2.76%--
08/24147153146148+0.68%154,500-+2.78%--
08/23145150144147+1.38%120,600-+2.8%--
08/20143146143145-0.68%52,200-+1.4%--
08/19144147143146+1.39%47,400-+2.1%--
08/18147147143144-0.69%66,300-+0.7%--
08/17146148145145-2.03%63,300-+1.4%--
08/161471491431480%97,700-+3.5%--
08/13144149142148+2.78%214,000-+2.78%--
08/12146149143144-4.64%154,600-0%--
08/11153153148151-2.58%198,900-+4.86%--
08/10151156151155+1.97%184,500-+8.39%--
08/09151152148152-0.65%100,600-+6.29%--
08/06146156145153+4.08%290,000-+7.75%--
08/05145149145147+1.38%149,700-+3.52%--
08/041461471441450%148,500-+2.84%--
08/03143146143145+2.84%105,600-+2.84%--
08/02142143141141-0.7%71,300--0.7%--
07/30144146142142-0.7%135,500--0.7%--
07/291441451421430%75,500--0.69%--
07/28138145138143+4.38%197,800--1.38%--
07/27135138135137+3.01%104,400--6.8%--
07/26135136131133-1.48%105,100--10.14%--
07/23135136133135+3.05%85,200--9.4%--
07/22134134127131-2.24%95,200--13.25%--
07/21133136133134+0.75%110,000--11.84%--
07/20140140132133-4.32%135,500--13.07%--
07/16139140135139-2.8%184,000--10.32%--
07/15148148142143-4.03%105,900--7.74%--
07/14148149147149+0.68%58,700--4.49%--
07/131501501471480%52,700--5.73%--
07/12148150148148-1.99%25,400--5.73%--
07/09148151147151+2.72%127,300--4.43%--
07/08150150147147+0.68%195,300--7.55%--
07/07152157145146+0.69%1,255,600--8.75%--
07/06141149139145+3.57%406,200--9.94%--
07/05138140137140+1.45%114,800--13.04%--
07/02138140137138-0.72%133,700--14.81%--
07/01140142138139-0.71%140,200--15.24%--
06/30140143135140-4.76%343,900--14.63%--
06/29159168135147-8.7%716,000--10.91%--
06/28166166159161-2.42%90,900--2.42%--
06/25172172158165-3.51%132,100-0%--
06/24170173170171-1.16%70,200-+3.64%--
06/23173174160173-0.57%169,100-+4.85%--
06/22175175172174+0.58%91,400-+5.45%--
06/21165176165173+4.85%275,200-+5.49%--
06/18166167164165-0.6%61,300-+0.61%--
06/171681681661660%36,800-+0.61%--
06/161701701661660%121,900-+0.61%--
06/15163168163166+1.84%148,900-+0.61%--