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
11/30417425409411-5.08%19,10091億1072万-0.24%-0.75
11/29434439428433-0.92%9,200-+5.1%--
11/26458459434437-4.79%41,800-+6.33%--
11/25444459444459+6.25%53,100-+11.95%--
11/24432433424432+0.47%27,200-+5.88%--
11/22420432418430+3.37%9,300-+5.39%--
11/19418418416416+0.48%7,200-+2.21%--
11/18413414408414+1.47%9,000-+1.72%--
11/17397413397408+2.77%5,900-0%--
11/16399403395397-2.46%23,400--2.7%--
11/15405409405407+0.49%3,600--0.73%--
11/12410410405405-1.22%3,800--1.46%--
11/114064104064100%8,900--0.73%--
11/10407414406410+0.74%6,000--0.97%--
11/09410414405407-1.69%6,200--1.93%--
11/08408414408414+0.98%4,400--0.72%--
11/05404410404410+3.27%8,700--1.91%--
11/04395399394397+2.06%3,900--5.7%--
11/02392392388389-0.51%3,200--8.04%--
11/01393394391391-1.26%5,700--8%--
10/29404405396396-2.22%8,700--7.48%--
10/28410410404405-0.25%10,900--5.81%--
10/27417417405406-0.98%11,000--6.02%--
10/26414418410410-0.24%6,000--5.31%--
10/25414416411411-0.24%23,500--5.3%--
10/22407412404412+1.98%14,300--5.29%--
10/214074074024040%9,600--7.34%--
10/20411415404404-3.35%13,900--7.55%--
10/194184224174180%3,700--4.57%--
10/18408418408418+1.7%4,600--4.78%--
10/15425425410411-3.07%9,000--6.59%--
10/14427428424424-0.47%5,100--3.85%--
10/13428428426426-0.47%3,700--3.62%--
10/12436437428428-1.83%8,500--3.17%--
10/08434443434436-1.36%6,100--1.13%--
10/07435443435442+1.61%5,000-+0.23%--
10/06440443435435-3.33%8,800--1.36%--
10/05433451431450+3.93%6,100-+1.81%--
10/04450450433433-2.7%5,000--2.04%--
10/01452454443445-1.55%7,800-+0.45%--
09/30470476449452-3.83%9,000-+2.03%--
09/29459470459470+2.4%6,800-+6.09%--
09/28452459440459+2%6,000-+3.61%--
09/274344504344500%11,800-+1.58%--
09/24460460449450-0.66%17,300-+1.58%--
09/22450453446453+2.26%11,300-+2.03%--
09/21444445443443+0.91%3,900--0.23%--
09/17444444431439+0.23%6,100--1.13%--
09/16433440433438+1.39%2,200--1.35%--
09/15433440430432+0.23%8,300--2.48%--
09/14430432429431+0.23%5,300--2.71%--
09/13444444428430-3.15%10,700--3.15%--
09/10454454436444+1.37%24,200--0.45%--
09/09431442431438+1.62%3,200--1.79%--
09/08432440426431-2.05%4,900--3.79%--
09/07438449438440-1.35%1,900--1.79%--
09/06421446421446+4.69%4,600--0.67%--
09/03418426418426+1.43%4,100--5.33%--
09/02429429418420-1.87%10,500--6.67%--
09/01434434428428-1.38%8,400--5.31%--
08/31460460434434-5.86%6,300--4.19%--
08/30461470454461+0.44%8,300-+1.32%--
08/27441459435459+3.15%6,600-+0.88%--
08/26442445438445-0.89%2,700--2.2%--
08/25460460441449-3.65%19,400--1.32%--
08/24463466454466+0.65%17,100-+2.42%--
08/23462463459463+1.98%7,400-+1.98%--
08/20464464454454-2.37%4,400-+0.22%--
08/19460465460465+1.09%4,400-+2.88%--
08/18460463452460+1.77%5,500-+2%--
08/17445453443452+2.49%2,900-+0.44%--
08/16436444436441+1.15%3,100--2%--
08/13440440431436+0.23%3,500--3.11%--
08/12429441427435+0.69%4,800--3.33%--
08/11445446432432-4.64%5,600--4.21%--
08/10464464446453-1.74%4,000-+0.22%--
08/09460471458461-0.86%5,900-+1.99%--
08/06466470455465-0.21%9,300-+3.33%--
08/05448466448466+4.48%7,900-+3.79%--
08/04460460440446-4.29%6,700--0.45%--
08/03462470449466+0.87%5,100-+4.02%--
08/02438462438462+5%2,600-+3.13%--
07/30451451435440-3.93%8,000--1.57%--
07/29457465456458-1.51%4,500-+2%--
07/28471471458465-0.21%4,300-+3.79%--
07/27463466457466+0.65%1,900-+4.02%--
07/26461466452463+0.43%1,600-+3.58%--
07/23471471450461+0.66%18,600-+3.13%--
07/22447459443458+4.33%10,400-+2.69%--
07/21445445439439-0.23%4,100--1.79%--
07/20432440430440+1.85%1,200--1.57%--
07/16433435430432-1.37%3,600--3.36%--
07/15441443438438-1.35%4,900--2.01%--
07/14450450440444+1.83%2,800--0.45%--
07/13443447436436-2.02%5,000--2.24%--
07/12447448443445-0.22%1,600--0.22%--
07/09443452439446+0.68%4,000-0%--
07/08452452437443-0.45%6,600--0.67%--
07/07447451440445-1.77%5,300--0.22%--
07/06443453440453+0.44%4,100-+1.57%--