株価チャート

2010/06/21～2010/11/12

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
11/12718759718742+3.34%289,900--1.33%--
11/11706723695718+0.84%245,900--4.39%--
11/10734734705712-3.91%441,600--5.07%--
11/09775785720741-5.12%167,500--1.2%--
11/08780790775781+0.13%105,100-+4.13%--
11/05777798765780+1.17%172,800-+4.14%--
11/04749777741771+2.66%147,900-+2.8%--
11/02760760746751-1.05%122,000-+0.13%--
11/01745760742759+1.74%146,600-+1.07%--
10/29767770742746-3.74%193,100--0.67%--
10/28764780758775+0.65%251,900-+3.2%--
10/27774780765770+0.26%115,600-+2.39%--
10/26764776762768-0.39%186,200-+2.13%--
10/25770781763771-0.9%121,900-+2.66%--
10/22771779765778+1.04%95,600-+3.73%--
10/21779779764770-1.91%167,000-+2.94%--
10/20782794767785+1.42%467,600-+5.23%--
10/19747775743774+4.88%281,900-+4.31%--
10/18729745729738+1.65%105,300--0.14%--
10/15737741723726-1.49%84,600--1.49%--
10/14739744733737+2.5%135,000-+0.27%--
10/13724737715719+1.41%117,800--1.91%--
10/12732732708709-3.41%121,700--3.14%--
10/087377467347340%149,700-+0.41%--
10/07712738712734+2.09%138,000-+0.82%--
10/06700727699719+2.13%193,100--0.83%--
10/05700715696704-0.98%318,300--2.76%--
10/04742744709711-5.2%304,700--1.66%--
10/01751760740750-1.06%173,200-+3.88%--
09/30781787756758-3.56%124,000-+5.42%--
09/29774791774786+1.29%106,200-+9.62%--
09/28779782766776-0.39%87,800-+8.68%--
09/27765786748779+3.73%169,900-+9.56%--
09/24750770745751-1.83%209,700-+6.07%--
09/22788788762765-2.8%243,500-+8.36%--
09/21793796781787+1.16%246,000-+12.11%--
09/17745780741778+4.99%261,400-+11.46%--
09/16745745727741+0.41%96,600-+6.77%--
09/15731744716738+0.82%165,900-+6.65%--
09/14721739716732+2.09%223,800-+5.93%--
09/13696719696717+3.31%162,300-+3.91%--
09/10685699685694+0.58%163,100-+0.43%--
09/09690695685690+1.47%196,600--0.58%--
09/08685685674680-1.02%128,100--2.58%--
09/07686691680687-1.29%77,500--2.14%--
09/06693700684696+1.9%66,900--1.42%--
09/03670686669683+1.34%96,600--3.8%--
09/02667674653674+1.81%234,800--5.73%--
09/01662666655662+0.15%226,700--8.18%--
08/31687692654661-5.84%591,300--9.08%--
08/30695710695702+2.03%167,600--4.23%--
08/27671691671688+1.03%185,800--6.65%--
08/26672686663681+0.15%201,600--8.34%--
08/25691697676680-3.13%109,200--9.09%--
08/24713714695702-1.96%174,100--6.77%--
08/23686724686716+4.53%360,700--5.42%--
08/20695696681685-2.28%91,500--9.99%--
08/19692709692701+0.29%106,300--8.6%--
08/18685707683699+1.9%126,800--9.57%--
08/17663689660686+2.08%246,100--11.71%--
08/16678694664672-2.18%174,400--14.18%--
08/13692697683687-1.58%247,800--13.04%--
08/12700702693698-1.41%194,500--12.42%--
08/11698714690708-0.56%285,500--11.72%--
08/10717731710712-2.2%349,700--11.77%--
08/09760760721728-4.46%370,400--10.23%--
08/06781785759762-3.3%254,700--6.39%--
08/05798802783788-0.88%73,200--3.19%--
08/04785809781795+0.76%151,300--2.45%--
08/03803807782789-1.38%223,400--3.19%--
08/02803818797800-0.37%87,200--1.96%--
07/30806813796803-1.59%127,500--1.71%--
07/29805822805816-0.12%69,900--0.24%--
07/28814821805817+0.12%184,000--0.12%--
07/27809823804816+1.62%112,900--0.49%--
07/26835838800803-3.72%163,100--2.31%--
07/23824843822834+3.09%170,000-+1.09%--
07/22778815777809+2.53%229,100--1.94%--
07/21813818785789-2.59%167,000--4.59%--
07/20825827796810-1.7%152,700--2.17%--
07/16822840812824-0.96%120,800--0.6%--
07/15838842828832-0.72%97,500-+0.36%--
07/14822851817838+3.2%144,300-+1.21%--
07/13836841809812-3.56%176,200--1.69%--
07/12855862839842-0.59%115,300-+1.94%--
07/09867867840847+0.36%111,800-+2.79%--
07/08836853833844+2.55%231,300-+2.55%--
07/07835842808823-0.84%111,200-+0.12%--
07/06826834823830+1.22%244,500-+1.1%--
07/05812821804820+2.89%149,300-0%--
07/02784799783797+1.79%65,600--2.69%--
07/01782795776783-1.01%116,400--4.28%--
06/30791799781791-2.94%129,400--3.18%--
06/29819829807815+0.25%135,400--0.24%--
06/28830830812813-0.85%69,600--0.12%--
06/25809828808820-0.49%61,600-+0.86%--
06/24819832817824-0.24%71,600-+1.48%--
06/23848850824826-4.29%151,400-+1.98%--
06/22855866845863-0.8%181,300-+6.81%--
06/21860871859870+1.16%102,000-+7.94%--