株価チャート

2009/12/17～2010/11/10

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
11/10247247247247-8.86%800--6.79%--
10/29271271271271+5.04%700-+1.88%--
10/282582582582580%600--2.27%--
10/26258258258258+1.18%800--2.27%--
10/25255255255255+2%800--3.77%--
10/22250250250250-3.1%200--6.72%--
10/18258258258258+1.57%900--4.44%--
10/15254254254254+4.96%2,000--6.96%--
10/14242242242242-6.2%500--12%--
10/04258258258258-7.86%500--6.52%--
09/30280280280280+0.72%500-+1.08%--
09/29278278278278+5.3%600--0.36%--
09/28296296264264-6.38%1,000--5.71%--
09/272822822822820%700-+0.36%--
09/242822822822820%100-+0.71%--
09/22282282282282-7.24%100-+0.36%--
09/16304304304304+4.83%3,800-+8.19%--
09/15290290290290+4.69%700-+2.84%--
08/31277277277277+5.32%700--2.12%--
08/30263263263263+5.2%600--7.07%--
08/26250250250250-8.76%1,200--12.28%--
08/25274274274274+4.98%700--4.53%--
08/24270270261261+3.57%200--9.38%--
08/17252252252252+5%1,100--13.1%--
08/16270270240240-6.98%1,300--18.37%--
08/13258258258258+10.26%1,300--13.42%--
08/12250250234234-8.59%1,700--22.52%--
08/11278280256256-10.49%1,500--16.34%--
08/10284286270286-9.49%2,200--7.14%--
07/303163163163160%500-+2.27%--
07/29316316316316+0.32%400-+2.27%--
07/27315315315315+3.62%1,900-+2.27%--
07/26304304304304+4.83%2,000--0.98%--
07/23290290290290+2.47%200--5.23%--
07/21283283283283-10.16%400--7.52%--
07/16315315315315+3.62%900-+2.94%--
07/15304304304304+8.57%900--0.65%--
07/08281281280280+1.45%1,300--8.5%--
07/05276276276276-8%300--10.1%--
07/02272300272300+7.14%600--2.6%--
07/01280280280280-16.67%300--9.68%--
06/30336336336336+5%1,400-+7.35%--
06/29320320320320+22.61%100-+2.24%--
06/25333333261261-17.92%1,000--17.14%--
06/24310318309318+1.92%700-0%--
06/16312312312312+4.7%800--2.5%--
06/15299299298298-2.93%800--7.17%--
06/14300307300307-11.78%2,000--4.95%--
05/31348348348348+0.29%500-+7.74%--
05/28347347347347+0.29%500-+7.76%--
05/27346346346346+4.85%300-+8.46%--
05/26330330330330+4.76%500-+4.1%--
05/25315315315315+5%600-0%--
05/24318318300300-5.66%500--4.76%--
05/18318318318318+4.95%700-+0.95%--
05/17303303303303+4.84%800--3.5%--
05/14273289273289+2.85%1,300--8.83%--
05/10280281280281+1.44%1,200--12.73%--
05/07275277249277-4.15%500--14.77%--
05/06289289289289-6.77%100--11.89%--
04/303103103103100%900--6.06%--
04/28310310310310+0.32%600--6.63%--
04/27309309294309+1.64%1,800--7.49%--
04/26340340292304-10.59%3,600--9.25%--
04/23340340340340-2.3%500-+0.89%--
04/20348348348348-1.42%100-+3.26%--
04/16353353353353+0.57%700-+4.75%--
04/15351351351351+1.74%600-+4.15%--
04/08345345345345-3.63%100-+2.37%--
03/31358358358358+3.17%50010億5252万+6.23%-0.84
03/30347347347347+2.66%500-+3.27%--
03/26338338338338+4.97%900-+0.9%--
03/25322322322322+4.55%800--3.59%--
03/16308308308308+4.76%1,300--8.06%--
03/15294294294294+5%700--12.5%--
03/12279280279280-5.08%200--17.4%--
03/11295295295295-1.34%100--13.24%--
03/10287299285299-1.32%2,500--12.32%--
03/093003033003030%2,700--11.14%--
03/08303303303303-20.89%2,200--10.88%--
03/02383383383383-2.05%100-+12.65%--
02/26391391391391+4.83%2,000-+16.37%--
02/25373373373373+5.07%500-+12.35%--
02/16355355355355+4.41%700-+7.9%--
02/15340340340340-3.68%600-+4.29%--
01/29353353353353+1.44%500-+8.95%--
01/28348348348348-1.42%500-+8.07%--
01/26353353353353+1.44%1,200-+10.66%--
01/25348348348348+4.82%500-+9.78%--
01/22332332332332-7.26%100-+5.73%--
01/18358358358358+3.77%700-+14.38%--
01/15345345345345-1.43%600-+11.29%--
01/04350350350350+0.57%800-+14.01%--
2009
12/30348348348348+5.14%100-+14.47%--
12/29331331331331+5.08%100-+10.33%--
12/28344350315315-0.94%1,600-+5.7%--
12/25350350310318-9.14%1,900-+7.07%--
12/24350350350350+1.45%200-+18.24%--
12/22345345345345-1.43%1,000-+16.95%--
12/17350350350350+9.38%1,300-+19.45%--