株価チャート

2010/07/12～2010/12/06

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
12/06354372354370+4.52%279,900-+13.5%--
12/03361362353354-1.12%149,600-+9.6%--
12/02364365354358-0.28%254,500-+11.53%--
12/01338359338359+6.21%350,200-+12.89%--
11/30349351338338-2.31%276,100-+7.3%--
11/29345352337346+0.29%209,700-+10.54%--
11/26362362342345-4.7%254,900-+10.93%--
11/25348363348362+4.32%587,300-+17.53%--
11/24321350321347+4.83%331,100-+14.14%--
11/22326334325331+2.48%257,400-+9.97%--
11/19330335323323-3.87%340,500-+8.03%--
11/18338344333336-0.59%299,600-+13.13%--
11/17322339322338+2.74%249,100-+14.58%--
11/16328331322329+2.17%187,600-+12.67%--
11/15322324317322-1.23%169,300-+10.65%--
11/12323326319326-0.61%192,200-+12.8%--
11/11330330323328-0.3%214,900-+13.89%--
11/10319331319329+3.13%601,300-+14.63%--
11/09347348319319+9.62%1,109,300-+11.93%--
11/08292295290291+1.39%53,500-+2.46%--
11/05285290285287+2.14%51,300-+1.41%--
11/04274283274281+2.93%59,800--0.35%--
11/02272276262273-0.73%130,100--3.19%--
11/01280284275275-3.85%61,100--2.83%--
10/29290293285286-1.72%57,800-+1.06%--
10/28293295290291-1.02%42,300-+2.83%--
10/27289295283294+1.73%106,100-+4.26%--
10/26293295286289-0.69%87,300-+2.85%--
10/25295303291291-0.34%245,700-+4.3%--
10/22282297282292+4.29%236,700-+5.04%--
10/21276283274280+2.19%112,000-+1.82%--
10/20278278270274-1.44%100,500-+0.37%--
10/19270278269278+2.96%71,600-+2.58%--
10/18273279270270-2.17%45,800-+0.75%--
10/15278282274276-2.13%58,700-+3.76%--
10/14272282272282+4.06%74,300-+6.82%--
10/132722792692710%112,800-+3.83%--
10/12284287271271-6.23%133,300-+4.63%--
10/08287290286289-0.34%79,800-+12.45%--
10/07296298289290-2.36%103,200-+14.17%--
10/06300303293297+1.02%226,600-+18.8%--
10/05290296286294-0.68%231,900-+19.03%--
10/04285300285296+4.96%531,500-+21.31%--
10/01263283258282+7.22%235,200-+17.01%--
09/30276276262263-5.05%235,800-+10.04%--
09/29280283276277-0.72%138,700-+17.37%--
09/28278288273279-1.06%157,200-+19.23%--
09/27282283270282+0.36%157,600-+21.55%--
09/24271285271281+1.08%278,700-+22.17%--
09/22270279265278+2.96%216,800-+21.93%--
09/21274278265270+2.66%384,700-+20%--
09/17252263248263+6.48%170,500-+17.94%--
09/16257257244247-3.89%136,500-+11.26%--
09/15236258236257+7.53%261,600-+16.29%--
09/14235246233239+4.37%210,600-+8.64%--
09/13218231218229+5.53%193,200-+4.09%--
09/10211217211217+2.36%83,500--1.81%--
09/09215217209212-0.47%89,200--4.93%--
09/08214216213213-2.29%39,300--5.33%--
09/07218220215218-1.36%83,000--3.54%--
09/06219225218221+3.76%182,900--3.07%--
09/03209213209213+2.4%60,500--7.39%--
09/02219219207208-2.35%178,800--10.34%--
09/01210215210213+1.43%34,600--9.36%--
08/31219219210210-6.25%56,700--11.39%--
08/30227227222224+2.28%62,400--6.28%--
08/272122192092190%115,400--9.13%--
08/26216221215219+3.79%72,000--9.88%--
08/252092132082110%140,900--13.52%--
08/24224227211211-6.64%144,600--14.23%--
08/232232292222260%64,200--9.24%--
08/20227229223226-1.74%81,400--9.96%--
08/19216230216230+5.99%98,500--9.09%--
08/18220220214217+1.88%69,400--15.23%--
08/17223223213213-5.33%149,700--17.76%--
08/16230231223225-3.85%69,000--14.12%--
08/13222237222234+4.93%127,500--11.7%--
08/12220226207223-3.04%364,300--16.48%--
08/11241241227230-5.74%228,600--14.81%--
08/10250254244244-2.79%110,900--10.29%--
08/09255256251251-2.71%73,700--8.73%--
08/06255263255258-0.77%75,500--6.52%--
08/05257260255260+1.17%61,600--6.14%--
08/04263263257257-3.38%52,400--7.55%--
08/03269275261266-0.75%68,600--4.66%--
08/02259268258268+2.68%50,400--4.29%--
07/30272272261261-4.74%93,400--7.45%--
07/29273277270274+1.11%50,000--4.2%--
07/28266275266271+2.65%57,400--5.9%--
07/27270270264264-1.12%50,000--9.28%--
07/26269272265267+2.3%76,600--9.49%--
07/23260262254261+4.4%191,300--12.42%--
07/22262263250250-7.41%228,800--16.67%--
07/21279280269270-2.17%70,800--10.89%--
07/20272282270276+0.36%52,400--9.51%--
07/16278280274275-2.83%87,800--10.42%--
07/15291291283283-3.74%121,400--8.12%--
07/14296297290294+1.38%109,300--4.85%--
07/13294299290290-2.68%68,200--6.15%--
07/12301308292298+1.36%109,300--3.87%--