株価チャート

2010/06/11～2010/11/08

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
11/08468478461478+3.91%4,600-+2.36%--
11/05426463426460+6.98%2,600--1.92%--
11/04435443430430-2.27%6,000--8.9%--
11/02437445437440-2.87%600--7.56%--
11/01436453436453+0.22%3,000--5.63%--
10/29463463425452-2.38%10,300--6.42%--
10/28456463455463+0.65%500--4.93%--
10/27477477460460-0.86%700--6.12%--
10/26456473456464-0.85%1,100--5.88%--
10/25468468459468+1.52%11,000--5.45%--
10/22451461451461+1.77%700--7.24%--
10/21462462442453-1.95%7,300--9.22%--
10/20470470455462-2.94%10,500--7.97%--
10/19469477469476+1.28%2,100--5.56%--
10/18475475462470-1.05%2,400--6.93%--
10/15473475465475-0.42%3,500--6.31%--
10/14461477461477+4.38%12,100--6.1%--
10/13453467453457-0.87%3,600--10.39%--
10/12462471461461-0.22%2,400--9.78%--
10/08460462449462-2.94%10,900--9.77%--
10/07474485456476-4.8%9,300--7.39%--
10/06480500480500+4.17%2,300--2.91%--
10/05482488465480-3.61%4,400--6.8%--
10/04497498497498+0.61%800--3.68%--
10/01525525486495-4.99%8,500--4.26%--
09/30522530521521-3.87%900-+0.58%--
09/29540545540542+0.37%1,900-+4.43%--
09/28535540535540+0.19%300-+3.65%--
09/27555555531539+0.75%10,600-+3.06%--
09/24519539519535-2.19%7,700-+1.71%--
09/22531547530547+3.01%5,100-+3.21%--
09/21547550531531+0.76%10,800--0.19%--
09/17527534526527+1.93%3,200--1.68%--
09/16518523515517-2.08%2,800--4.26%--
09/15510528508528+3.13%5,800--3.12%--
09/14520520505512-1.54%5,400--6.91%--
09/13516534516520+1.56%4,100--6.31%--
09/10508514508512+0.79%1,700--8.73%--
09/09504525504508+0.2%2,000--10.41%--
09/08506507501507-1.36%800--11.52%--
09/07520520510514+0.78%4,100--11.23%--
09/06485510482510+3.03%2,800--12.82%--
09/034854954854950%1,900--16.24%--
09/02490495485495+0.61%1,800--17.22%--
09/01499499483492-1.4%700--18.68%--
08/31499500491499-4.04%2,600--18.2%--
08/30530530500520-1.89%5,800--15.72%--
08/27480535480530+6.43%7,700--14.79%--
08/26501509490498-0.4%13,400--20.57%--
08/25538538482500-10.39%36,900--21.01%--
08/24579583550558-5.1%9,600--12.81%--
08/23590599576588-0.51%10,400--8.84%--
08/20610610590591-4.68%9,700--8.94%--
08/196206206106200%3,700--4.76%--
08/18605623605620+0.98%3,100--5.05%--
08/17613618604614-0.97%4,200--6.26%--
08/16631631620620-3.13%2,800--5.49%--
08/136406406206400%4,300--2.74%--
08/12605640600640+0.79%3,400--2.88%--
08/11644644635635-3.79%600--3.93%--
08/066606606606600%100--0.45%--
08/056606706506600%3,300--0.15%--
08/046506606456600%2,600-+0.15%--
08/036606706606600%2,100-+0.15%--
08/02642660642660-0.3%400-+0.15%--
07/306436626416620%2,300-+0.15%--
07/296456626426620%2,100--0.15%--
07/28662662662662-0.45%100--0.15%--
07/27631665631665+4.4%2,300-+0.15%--
07/26667667630637-3.34%11,200--4.35%--
07/23651660651659+0.61%3,400--0.9%--
07/22642655642655+0.77%2,100--1.06%--
07/216556566476500%1,300--1.37%--
07/20659659650650-3.85%14,700--0.76%--
07/16680690652676-0.59%18,900-+3.84%--
07/15668680668680+0.74%14,200-+5.43%--
07/14665680665675+1.5%8,300-+5.63%--
07/13660666660665+1.53%1,200-+5.06%--
07/12650660650655-2.24%2,400-+4.47%--
07/09660670646670+4.36%1,100-+7.72%--
07/08672672635642-3.46%4,100-+4.22%--
07/07680680660665-2.21%4,900-+9.02%--
07/06679683673680+1.04%18,800-+12.58%--
07/05642680642673-1.03%12,200-+12.73%--
07/02610680610680+8.11%8,000-+15.06%--
07/01617630607629+3.62%4,600-+7.71%--
06/30630633600607-7.47%14,600-+4.84%--
06/29645660645656+0.15%4,900-+14.09%--
06/28677680641655-8.01%12,200-+15.11%--
06/25724724690712-0.42%14,600-+26.47%--
06/24660724660715+6.72%38,100-+28.6%--
06/236456906296700%39,900-+22.49%--
06/22769777665670-7.46%68,500-+23.84%--
06/21650724645724+16.03%78,700-+35.58%--
06/18582630582624+7.59%50,800-+18.86%--
06/17558580558580+2.47%15,700-+11.75%--
06/16564575563566+0.35%7,700-+9.69%--
06/15541569540564+4.25%5,600-+9.94%--
06/14545558541541+0.56%13,000-+5.87%--
06/11530538521538+1.89%11,700-+5.7%--