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
11/30306320306320+3.9%5,10021億496万+1.59%33.050.57
11/29304311304308+1.65%3,800--2.22%--
11/26312317303303-0.33%9,600--4.11%--
11/25323333300304-5.88%51,900--3.8%--
11/24328328313323-3%10,800-+1.89%--
11/223313343123330%7,700-+5.05%--
11/19330335325333+0.91%5,500-+5.05%--
11/18323330320330+2.17%6,000-+3.77%--
11/17320325318323+0.94%7,500-+1.25%--
11/163203253183200%1,500-0%--
11/15313320313320+1.59%1,000--0.31%--
11/12319319310315-0.63%6,100--2.17%--
11/11319319315317-0.63%4,100--1.55%--
11/103153193133190%6,100--0.93%--
11/09316320313319+0.95%9,000--0.93%--
11/08303316295316+1.61%6,600--2.17%--
11/05298312298311+4.71%3,100--3.72%--
11/04308310296297-1%4,200--8.33%--
11/02299300295300-0.33%4,000--7.69%--
11/01308308301301-5.35%1,800--7.67%--
10/29300320300318+2.91%4,900--3.05%--
10/28308321308309-0.96%6,400--6.08%--
10/27319320307312-0.64%1,400--5.45%--
10/26322325314314-1.26%4,900--4.85%--
10/25325325318318-1.85%10,500--3.64%--
10/22321329316324+0.93%6,500--1.82%--
10/21319330319321+3.55%10,600--2.43%--
10/20305318305310-1.59%8,200--5.78%--
10/19323323313315-3.67%11,500--4.26%--
10/18333343309327-5.49%18,600--0.3%--
10/15347347337346-1.14%5,200-+6.13%--
10/14333350333350+0.29%11,700-+8.36%--
10/13351354330349-1.69%12,500-+8.72%--
10/12348358348355+2.6%21,600-+11.64%--
10/08336346336346+3.59%15,100-+9.84%--
10/07325334320334+2.77%5,700-+7.05%--
10/06320325316325+1.56%2,200-+5.18%--
10/05315320309320-0.93%2,700-+4.23%--
10/04323333323323-2.12%4,200-+5.56%--
10/01330330326330-0.3%5,500-+8.55%--
09/30335335331331-0.3%11,100-+9.6%--
09/29322333321332+3.11%2,600-+10.67%--
09/28315322315322-1.53%2,300-+7.69%--
09/27333333327327-2.68%9,400-+9.73%--
09/24327340327336-0.3%7,100-+13.13%--
09/22338343333337+0.6%11,900-+14.24%--
09/21345345334335+0.9%12,700-+14.33%--
09/17319344319332+6.07%35,100-+14.09%--
09/16314315302313-1.26%8,100-+7.93%--
09/15304320300317+5.32%7,300-+10.07%--
09/14313316301301-3.83%7,000-+4.51%--
09/13315323305313+4.33%14,700-+8.68%--
09/10290300290300+1.69%2,900-+4.17%--
09/09283299283295+3.51%5,000-+2.43%--
09/08284286280285+2.15%1,600--1.38%--
09/07279284278279-2.11%4,600--3.79%--
09/06280286279285+2.52%3,300--2.4%--
09/03270279270278+3.73%2,700--5.44%--
09/02275279268268-0.74%1,600--9.46%--
09/012672752672700%5,000--9.4%--
08/31280281270270-1.82%3,700--10%--
08/30287295270275-4.18%14,900--8.94%--
08/27287287287287+0.7%25,300--5.59%--
08/26289289275285+1.06%6,300--6.86%--
08/25278285275282-1.4%3,700--8.14%--
08/24286286286286-3.38%1,100--7.14%--
08/23293296282296+1.02%6,600--4.52%--
08/20287293287293-0.68%900--6.09%--
08/19279298278295+3.15%4,000--6.05%--
08/18284290276286-2.05%4,200--10.06%--
08/17295295290292-0.68%1,700--9.03%--
08/16280296279294-0.68%4,400--8.98%--
08/13286296281296+4.59%4,600--8.92%--
08/12295295270283-5.98%19,800--13.19%--
08/11312312301301-3.83%2,400--8.23%--
08/10308324308313+1.62%800--4.86%--
08/093083113083080%4,900--6.38%--
08/06301309301308-2.84%5,700--6.67%--
08/05307317302317+0.96%6,300--3.94%--
08/04316316307314-1.26%4,100--4.56%--
08/03325325318318-2.75%2,800--3.34%--
08/02329329322327-0.61%800--0.91%--
07/303203303133290%9,000--0.3%--
07/29330330320329+3.79%2,500--0.6%--
07/28322325317317-1.55%3,000--4.52%--
07/27327334322322-2.42%1,600--3.59%--
07/26318332318330+1.54%5,800--1.49%--
07/23314325313325+4.17%6,000--3.27%--
07/22308314304312-0.32%5,200--7.42%--
07/21326328313313-5.15%5,200--7.67%--
07/20340340311330-3.79%14,600--2.94%--
07/16351353337343-4.72%17,200-+0.88%--
07/15382383350360-3.74%78,600-+5.88%--
07/14370378362374+2.47%24,400-+10.32%--
07/13365371351365+4.29%19,100-+8.31%--
07/12342361340350+3.86%13,500-+4.17%--
07/09334337334337+3.37%4,300-+0.6%--
07/08333333324326+0.31%5,600--2.98%--
07/073293293173250%2,900--3.56%--
07/06323325307325+1.88%3,700--3.85%--