株価チャート

2010/07/01～2010/11/25

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
11/252,6952,7382,6792,729+1.6%100,000-+1.68%--
11/242,6122,7122,6092,686+0.67%116,500--0.04%--
11/222,6522,6902,6402,668+0.49%127,800--0.93%--
11/192,7212,7282,6442,655-1.08%114,400--1.56%--
11/182,6502,6972,6482,684+0.26%75,600--0.7%--
11/172,6102,6792,6102,677+0.68%78,400--0.96%--
11/162,6402,6952,6362,659-0.41%129,900--1.95%--
11/152,6732,6932,6372,670-0.82%116,900--1.95%--
11/122,7192,7362,6812,692-1.97%66,700--1.57%--
11/112,7602,7662,7172,7460%69,600--0.07%--
11/102,7412,7812,6962,746+1.85%114,200--0.29%--
11/092,7092,7292,6722,696-0.07%106,700--2.35%--
11/082,6562,7202,6552,698+3.53%115,400--2.6%--
11/052,5802,6502,5802,606+2.68%192,700--6.09%--
11/042,5892,6172,5342,538-1.21%166,500--8.84%--
11/022,6242,6282,5502,569-1.83%144,500--8.02%--
11/012,5852,6572,5842,617+0.11%112,000--6.6%--
10/292,6692,6962,6132,614-1.99%130,100--6.91%--
10/282,7252,7332,6572,667-3.23%209,400--5.26%--
10/272,7902,7902,7272,756-0.25%135,400--2.37%--
10/262,7942,8022,7292,763+4.74%323,300--2.33%--
10/252,7902,8212,6302,638-5.52%118,800--6.88%--
10/222,7462,8142,7462,792+0.87%45,600--1.69%--
10/212,8032,8032,7332,768-0.36%65,600--2.77%--
10/202,7602,7872,7392,778-0.86%61,700--2.7%--
10/192,8252,8702,7752,802-0.43%98,400--2.03%--
10/182,8302,8652,7792,814+1.22%93,900--1.64%--
10/152,7842,8302,7612,780-1.1%93,800--2.83%--
10/142,7042,8302,7042,811+4.61%216,600--1.78%--
10/132,8722,9102,6752,687-6.96%333,200--6.11%--
10/122,9502,9952,8612,888-1.97%107,900-+0.84%--
10/082,9332,9702,9292,946-0.91%64,800-+3.33%--
10/073,0003,0352,9682,973-0.87%95,400-+4.98%--
10/062,9153,0002,9152,999+3.38%135,400-+6.54%--
10/052,9002,9302,8752,901-0.85%102,100-+3.57%--
10/042,9422,9482,8862,926+0.21%108,300-+4.95%--
10/012,8742,9342,8522,920+3.84%172,900-+5.45%--
09/302,8682,8682,8062,812-0.71%62,600-+2.22%--
09/292,8012,8422,7982,832+2.57%104,200-+3.51%--
09/282,7472,7882,7332,761-1.53%85,000-+1.36%--
09/272,7602,8282,7602,804+1.63%105,500-+3.24%--
09/242,7442,7972,7412,759-1.25%103,600-+1.81%--
09/222,8402,8432,7922,794-2.82%94,200-+3.29%--
09/212,9402,9402,8752,875-0.73%91,500-+6.6%--
09/172,8992,9062,8652,896+0.91%57,300-+7.86%--
09/162,8262,9162,8262,870+1.66%124,300-+7.21%--
09/152,8782,9742,8152,823-4.82%269,800-+5.85%--
09/142,9403,0102,9202,966+0.17%147,100-+11.5%--
09/132,8902,9782,8682,961+2.53%184,800-+11.65%--
09/102,8502,8982,8502,888+1.48%162,100-+9.27%--
09/092,8202,8492,7632,846+1.79%109,900-+7.84%--
09/082,7202,8112,7202,796-0.53%152,700-+6.07%--
09/072,7722,8432,7712,811-0.04%118,400-+6.72%--
09/062,7702,8202,7262,812+3.04%158,800-+6.76%--
09/032,6102,7302,6022,729+6.15%218,200-+3.53%--
09/022,5592,6192,5292,571+3.5%112,700--2.76%--
09/012,5032,5222,4242,484-1.9%192,500--6.62%--
08/312,6152,6402,5182,532-4.99%118,900--5.56%--
08/302,6422,6702,6142,665+4.02%119,500--1.26%--
08/272,4652,5772,4152,562+3.98%89,700--5.39%--
08/262,4692,4802,4302,464+0.45%57,000--9.28%--
08/252,3512,4872,3512,453+0.57%121,200--10.01%--
08/242,4852,5052,4302,439-3.6%77,700--10.86%--
08/232,5542,5592,5152,530-2.01%76,400--8.03%--
08/202,6392,6632,5572,582-2.64%120,300--6.65%--
08/192,6112,6922,6062,652+1.45%95,600--4.74%--
08/182,6242,6362,5902,614+0.69%81,700--6.71%--
08/172,5942,6152,5742,596+0.04%47,000--7.81%--
08/162,6392,6482,5802,595-3.5%79,800--8.4%--
08/132,6222,7032,5922,689+2.52%92,800--5.72%--
08/122,5712,6512,5552,623-1.06%94,600--8.57%--
08/112,7052,7242,6422,651-3.77%112,200--8.17%--
08/102,7702,8282,7322,755+0.84%150,700--5.26%--
08/092,7302,7882,7202,732-2.18%74,100--6.53%--
08/062,7402,8172,7242,793+1.12%129,500--4.77%--
08/052,7972,8102,7282,762+0.58%113,400--5.93%--
08/042,8282,8282,7322,746-2.87%115,400--6.57%--
08/032,9012,9082,7952,827-0.7%112,100--4.04%--
08/022,9002,9942,8152,847-3.2%170,800--3.59%--
07/302,9592,9692,8832,941-0.74%125,000--0.71%--
07/293,0003,0202,9502,963-1.56%186,800--0.2%--
07/283,0203,0452,9723,010+1.18%246,000-+1.24%--
07/273,0103,0852,9562,975+2.73%356,500--0.17%--
07/262,8012,8992,8012,896+4.85%174,800--2.92%--
07/232,7552,7952,7372,762+1.54%127,600--7.38%--
07/222,7102,7962,7022,720+0.93%189,300--8.79%--
07/212,8082,8182,6362,695-4.26%209,600--9.81%--
07/202,8562,9132,8022,815-3.13%210,400--5.95%--
07/162,9902,9932,8752,906-4.41%160,900--2.84%--
07/153,1053,1152,9903,040-1.94%92,000-+1.98%--
07/143,0153,1253,0153,100+4.69%110,900-+4.52%--
07/132,9923,0352,9392,961-1.95%90,300-+0.51%--
07/123,0303,1003,0003,020-1.95%61,700-+2.9%--
07/093,1003,1403,0753,080-0.65%74,800-+5.77%--
07/083,1503,1853,0053,100+0.65%150,400-+7.23%--
07/073,1603,2403,0653,080-2.99%181,800-+7.39%--
07/063,1003,2003,0703,175+1.44%142,500-+11.72%--
07/052,9903,1452,9903,130+5.07%167,300-+11.27%--
07/022,8772,9802,8682,979+3.37%135,200-+6.89%--
07/012,8502,9052,8382,882+2.2%113,700-+4.19%--