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
11/30242242239239-1.24%33,00071億6641万0%22.970.53
11/29242243242242+0.41%22,000-+1.26%--
11/26246246240241-3.21%76,000-+0.84%--
11/25247249246249+1.22%70,000-+4.18%--
11/24243248242246-0.4%53,000-+2.93%--
11/22252255247247-2.37%119,000-+3.78%--
11/19241264238253+5.42%275,000-+6.3%--
11/18237240237240+1.27%15,000-+0.84%--
11/172362382362370%9,000--0.42%--
11/162372382372370%13,000--0.42%--
11/15239239237237-0.42%11,000--0.84%--
11/12237239237238-0.42%18,000--0.42%--
11/11238240238239+0.84%28,000-0%--
11/10236237236237-0.42%22,000--0.84%--
11/092392402372380%10,000--0.83%--
11/08237238236238+0.42%10,000--0.83%--
11/05234238234237+1.72%26,000--1.25%--
11/04230234230233+0.43%21,000--2.92%--
11/02238238232232-2.11%33,000--3.73%--
11/012372382362370%10,000--2.07%--
10/292392392372370%17,000--2.07%--
10/28238240237237-0.42%36,000--2.07%--
10/27240240237238+0.85%14,000--2.06%--
10/26236237236236-0.42%14,000--2.88%--
10/252372382372370%5,000--2.47%--
10/222372372362370%7,000--2.47%--
10/21238239237237-0.42%10,000--2.47%--
10/20241241238238-1.65%27,000--2.06%--
10/19240242240242+0.41%18,000--0.41%--
10/18240241240241+0.42%6,000--0.82%--
10/15242242240240-1.23%16,000--1.64%--
10/14243245242243-0.41%19,000--0.41%--
10/13246246244244-1.21%11,000-0%--
10/12246247246247+1.23%16,000-+1.23%--
10/08247247243244-1.21%15,000-+0.41%--
10/07246248246247+0.82%11,000-+1.65%--
10/06246246245245+0.41%6,000-+0.82%--
10/05242244241244+1.24%7,000-+0.41%--
10/042422422412410%3,000--0.41%--
10/012402412382410%11,000--0.41%--
09/30252252241241-4.37%19,000--0.41%--
09/29250255250252+0.8%18,000-+4.13%--
09/282462522462500%11,000-+3.31%--
09/27247250243250+0.81%14,000-+3.31%--
09/24240251240248+2.9%43,000-+2.48%--
09/22241245241241-0.82%10,000--0.41%--
09/21246246243243-1.22%7,000-0%--
09/17249250246246+2.07%57,000-+1.23%--
09/16240241235241+2.55%36,000--0.82%--
09/152352382352350%18,000--3.29%--
09/14238238235235-1.67%27,000--3.69%--
09/13241241239239-0.83%13,000--2.05%--
09/10241242240241-1.63%39,000--1.63%--
09/092422452422450%3,000-0%--
09/08243245243245+0.82%2,000-0%--
09/07242243242243-0.82%7,000--0.82%--
09/06240245240245+0.41%14,000--0.41%--
09/03240244240244+1.67%8,000--0.81%--
09/02243243240240+0.42%8,000--2.44%--
09/01239240236239+0.84%22,000--3.24%--
08/31240240237237-1.66%9,000--4.05%--
08/30240241239241+1.26%9,000--2.82%--
08/27236238236238-0.42%14,000--4.03%--
08/26239239239239+0.42%9,000--4.02%--
08/25237238234238-2.86%13,000--4.42%--
08/242432452432450%6,000--1.61%--
08/23248248245245-2.39%15,000--1.61%--
08/20251251251251+0.4%19,000-+0.4%--
08/19250250248250-0.4%13,000-0%--
08/18250251249251+0.4%27,000-+0.4%--
08/17249250247250+0.81%4,000-0%--
08/16253253248248-1.98%11,000--1.2%--
08/13244253244253+2.85%34,000-+0.8%--
08/12245246243246+0.82%19,000--1.99%--
08/11248248243244-2.4%32,000--2.79%--
08/10250252249250+0.4%12,000--0.4%--
08/09253253249249-2.35%15,000--0.8%--
08/06249255248255+2.82%54,000-+1.59%--
08/052482482482480%3,000--1.2%--
08/04253253248248-2.36%14,000--1.2%--
08/03252254252254+2.42%10,000-+1.2%--
08/02247248247248+0.4%5,000--1.59%--
07/30250250247247-1.2%15,000--1.98%--
07/29247251247250-0.4%11,000--1.19%--
07/28253254251251-1.57%8,000--0.79%--
07/27252255252255+1.19%8,000-+0.39%--
07/26248253248252+1.61%7,000--0.79%--
07/23246253246248+0.81%17,000--2.75%--
07/222452462442460%5,000--3.53%--
07/21249249246246-1.6%18,000--3.91%--
07/20252252250250-1.57%17,000--2.34%--
07/16256256252254-0.78%34,000--0.78%--
07/15257258256256-0.78%13,000-0%--
07/14254258254258+1.18%21,000-+0.78%--
07/13255256254255+0.79%28,000--0.39%--
07/12253253252253+0.4%8,000--1.17%--
07/09251252249252+0.8%19,000--1.56%--
07/08250253249250+0.4%27,000--2.72%--
07/07250250249249-0.4%9,000--3.49%--
07/062502522492500%36,000--3.1%--