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
11/30905907890890-1.66%214,900880億7015万+2.06%23.351.54
11/29887908886905+3.19%296,800-+3.9%--
11/26888898877877-1.68%124,500-+0.8%--
11/25883900878892+1.36%186,600-+2.53%--
11/24877884868880-1.35%85,000-+1.15%--
11/22892894884892+0.68%87,100-+2.53%--
11/19895895880886+0.57%97,800-+2.07%--
11/18872883863881+0.57%222,200-+1.5%--
11/17863876862876-0.11%94,500-+0.92%--
11/16898898872877-1.13%148,300-+1.15%--
11/15877895876887+1.72%137,300-+2.31%--
11/12891897872872-2.13%155,000-+0.58%--
11/11894900883891-0.34%132,700-+2.65%--
11/10877901877894+1.82%262,000-+3.23%--
11/09873880867878-0.79%203,100-+1.62%--
11/08875885872885+1.72%143,800-+2.67%--
11/05854874853870+4.32%261,200-+1.16%--
11/04833848827834+1.96%263,400--2.91%--
11/02825825813818-1.56%150,100--4.77%--
11/01838842827831-1.19%183,700--3.37%--
10/29827845827841-0.83%318,000--2.1%--
10/28876876846848-3.09%438,500--1.28%--
10/27862879857875+2.82%283,900-+1.86%--
10/26852861849851-1.85%280,800--0.82%--
10/25872876863867-0.57%265,900-+0.93%--
10/22860874855872+0.81%165,700-+1.63%--
10/21880880860865-1.82%180,700-+0.93%--
10/20878882859881-0.9%219,600-+2.92%--
10/19882898882889+0.79%248,600-+3.98%--
10/18858884852882+2.56%285,600-+3.52%--
10/15873874856860-2.38%336,700-+1.42%--
10/14869884867881+2.09%415,100-+4.14%--
10/13866872859863+0.7%385,000-+2.37%--
10/12879885855857-2.06%311,200-+2.02%--
10/08866888865875-2.23%364,400-+4.54%--
10/07881898880895+0.9%231,000-+7.44%--
10/06858888853887+3.99%435,200-+7.13%--
10/05840855837853+1.55%390,300-+3.27%--
10/04838850837840+0.36%460,000-+1.94%--
10/01834837817837+2.57%311,500-+1.82%--
09/30839845810816-3.43%185,700--0.49%--
09/29840853836845+0.72%478,400-+3.17%--
09/28839840828839+0.12%202,100-+2.57%--
09/27826838819838+2.57%168,900-+2.44%--
09/24827835816817-2.97%168,700--0.12%--
09/22848848838842-0.71%99,600-+2.68%--
09/21863873847848-1.62%194,500-+3.41%--
09/17858868853862+0.7%150,200-+5.12%--
09/16862866849856-0.7%174,400-+4.26%--
09/15839868825862+2.74%237,800-+5.12%--
09/14842845830839-0.36%199,200-+2.19%--
09/138448558378420%179,100-+2.31%--
09/10843851828842+3.06%441,400-+1.94%--
09/09801820793817+3.94%238,800--1.45%--
09/08790795776786-1.87%190,200--5.64%--
09/07809820799801-1.6%158,200--4.42%--
09/06789816788814+3.43%195,800--3.55%--
09/03777795773787+0.9%215,600--7.3%--
09/02800804773780+0.52%245,300--8.77%--
09/01786786762776-1.27%470,000--10.08%--
08/31809811784786-4.38%249,500--9.76%--
08/30825844819822+1.48%304,400--6.38%--
08/27781814778810+2.53%218,900--8.37%--
08/26795795779790+0.51%206,100--11.24%--
08/25792798777786-1.5%319,600--12.28%--
08/24800804789798-1.97%302,100--11.63%--
08/23822824813814-2.05%160,400--10.55%--
08/20836847828831-2.69%171,600--9.28%--
08/19846859846854+0.95%255,800--7.58%--
08/188598618338460%165,100--9.13%--
08/17838849834846-0.7%127,800--9.71%--
08/16870870847852-2.96%159,500--9.75%--
08/13855882848878+3.05%314,900--7.58%--
08/12842852832852-1.73%350,400--10.88%--
08/11886888858867-3.99%238,500--9.78%--
08/109109168919030%131,100--6.52%--
08/09900909898903-1.31%200,800--6.71%--
08/06910925907915-0.87%150,700--5.57%--
08/05930932911923+1.54%222,300--4.85%--
08/04943943907909-3.91%275,100--6.39%--
08/03954955934946+0.32%258,500--2.87%--
08/02956972940943-1.26%225,000--3.38%--
07/30975976950955-1.85%304,100--2.35%--
07/299749799629730%406,400--0.82%--
07/28995995965973+0.72%295,100--1.02%--
07/27971977964966-0.72%155,300--2.13%--
07/26968976965973+1.46%147,300--1.82%--
07/23954969943959+2.13%350,600--3.42%--
07/22940952931939-1.47%204,800--5.72%--
07/21979980950953-1.24%289,000--4.7%--
07/20974986961965-1.83%378,400--3.79%--
07/161,0011,004972983-3.15%257,600--2.19%--
07/151,0311,0321,0021,015-1.55%249,900-+0.89%--
07/141,0281,0341,0151,031+3%199,500-+2.69%--
07/131,0171,0311,0011,001-1.18%214,200-0%--
07/121,0181,0281,0051,013-0.49%209,600-+1.1%--
07/091,0251,0281,0011,018+0.2%284,500-+1.8%--
07/081,0071,0201,0031,016+3.99%391,300-+1.5%--
07/07992995958977-1.01%366,000--2.4%--
07/069561,010934987+2.71%312,900--1.2%--