株価チャート

2010/04/28～2010/12/01

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
12/015985985985980%200-+0.67%--
11/295985985985980%2,000-+0.67%--
11/255985985805980%11,300-+0.84%--
11/24598598598598-0.33%200-+1.01%--
11/226006006006000%100-+1.52%--
11/196006006006000%100-+1.69%--
11/186006006006000%200-+2.04%--
11/176006006006000%100-+2.04%--
11/165996005906000%6,000-+2.21%--
11/116006006006000%6,300-+2.39%--
11/106006006006000%1,900-+2.39%--
11/096006006006000%100-+2.56%--
11/08600600599600+1.01%800-+2.74%--
11/05582594582594+1.71%3,100-+2.06%--
11/04580588579584-2.67%1,000-+0.69%--
11/01589600589600+1.69%7,700-+3.63%--
10/295805905805900%900-+2.25%--
10/28588590588590+0.34%700-+2.61%--
10/275885885885880%400-+2.44%--
10/265885885785880%300-+2.62%--
10/25582588582588-0.17%900-+2.8%--
10/22570589570589+1.55%5,000-+3.15%--
10/21570580570580-1.53%30,200-+1.93%--
10/18580589580589-0.17%5,100-+3.7%--
10/13578590578590+1.72%12,500-+4.24%--
10/12580580580580+0.87%300-+2.65%--
10/08574575574575+1.77%500-+1.95%--
10/07575575565565-2.59%27,500-+0.36%--
10/05574580574580+1.75%5,200-+3.2%--
10/045505705505700%6,900-+1.79%--
10/01570570570570-2.56%600-+1.97%--
09/30560585560585+0.86%5,600-+4.84%--
09/29565580565580-0.85%11,100-+4.32%--
09/28580585580585+0.86%14,400-+5.6%--
09/275805805805800%1,300-+4.88%--
09/24579580579580+0.87%5,100-+5.26%--
09/22565575565575+1.77%13,600-+4.74%--
09/21540565540565+6.6%2,300-+3.1%--
09/17540540530530-5.36%400--3.11%--
09/16546560546560+0.72%10,600-+2.38%--
09/15533556533556+2.96%9,600-+1.83%--
09/13540540530540-4.42%1,500--0.92%--
09/105555655555650%6,100-+3.86%--
09/09550565550565+0.89%24,000-+4.05%--
09/08540560540560+0.36%7,700-+3.51%--
09/03550558548558+1.64%6,400-+3.33%--
09/025395495205490%5,500-+1.86%--
09/01549549549549-0.18%400-+2.04%--
08/315505505505500%200-+2.42%--
08/305505505505500%200-+2.8%--
08/275505505505500%300-+3%--
08/26545550545550+0.92%12,300-+3.19%--
08/25539545539545+1.11%7,000-+2.64%--
08/245395395395390%900-+1.7%--
08/235405405395390%400-+1.7%--
08/20539539539539-0.19%100-+1.89%--
08/185305405305400%1,000-+2.27%--
08/165405405405400%2,400-+2.47%--
08/115305405295400%52,400-+2.66%--
08/055305405305400%200-+2.86%--
08/045405405405400%100-+3.05%--
08/03530540525540+1.89%19,400-+3.25%--
08/02530530520530-1.12%3,300-+1.53%--
07/29525536525536+0.19%6,500-+2.88%--
07/27530535530535+0.94%6,500-+2.88%--
07/265305305205300%1,100-+1.92%--
07/23529530529530+0.19%8,200-+2.12%--
07/225295295295290%3,000-+1.93%--
07/21529529529529-0.19%1,000-+2.12%--
07/12520530520530+1.92%4,500-+2.32%--
07/05517520517520-0.95%200-+0.78%--
07/02517525517525+1.35%11,100-+1.94%--
07/015185185005180%8,900-+0.78%--
06/30507518507518+0.19%7,300-+0.97%--
06/29500517500517+0.19%7,600-+0.98%--
06/25516516516516-0.77%800-+1.18%--
06/215185205185200%6,600-+2.16%--
06/185175205165200%8,100-+2.56%--
06/15510520510520+1.36%14,400-+2.97%--
06/11513513513513+0.2%200-+1.79%--
06/10512512512512-0.97%4,500-+1.99%--
06/04512517502517+0.39%5,200-+3.4%--
06/035145155145150%300-+3.41%--
06/02515515515515-0.58%3,000-+3.83%--
06/015105185105180%5,800-+5.07%--
05/31518518518518+0.78%300-+5.5%--
05/275005145005140%1,300-+5.11%--
05/26505514500514-0.19%1,500-+5.54%--
05/25514515514515-0.58%1,600-+6.19%--
05/20520530451518-0.38%39,700-+7.25%--
05/19505520495520+0.97%7,300-+8.33%--
05/17500515500515+0.98%10,000-+7.74%--
05/14510510500510-1.92%7,000-+7.14%--
05/13490520490520+5.05%10,400-+9.47%--
05/124904984904950%27,000-+4.65%--
05/11495495490495-0.6%19,700-+4.87%--
05/104904984904980%19,400-+5.73%--
05/07477498477498+3.97%5,600-+6.18%--
05/06480480472479-0.21%2,900-+2.57%--
04/28469480461480+0.63%3,900-+2.78%--