株価チャート

2010/07/05～2010/11/29

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
11/29598604592599+0.17%211,500-+3.45%--
11/26599605596598-1.81%231,600-+3.82%--
11/25610611604609+1.5%196,200-+5.91%--
11/24591603587600-0.33%238,700-+4.71%--
11/22591608591602+3.08%410,200-+5.43%--
11/19590590583584-0.17%118,500-+2.46%--
11/18575585574585+1.74%142,100-+2.81%--
11/175725775695750%91,000-+1.23%--
11/16582583571575-1.54%146,700-+1.23%--
11/15585585580584+0.86%147,600-+2.82%--
11/12580585578579-1.03%100,400-+1.94%--
11/11576588574585+2.63%290,200-+2.99%--
11/10570580559570+0.18%235,000-+0.35%--
11/09568578567569-0.87%217,300-0%--
11/08577580568574+0.53%173,400-+0.7%--
11/05563573559571+2.15%348,500-0%--
11/04561564557559+0.54%151,500--2.27%--
11/02555558550556+0.36%108,000--3.3%--
11/01558565553554-1.77%154,500--3.99%--
10/29565571560564-1.05%129,400--2.59%--
10/28578582570570-1.89%187,800--2.06%--
10/27584587579581-0.34%175,100--0.51%--
10/26565584565583+2.1%227,400--0.51%--
10/25580580565571-0.7%165,200--2.89%--
10/22540575539575+7.08%472,500--2.71%--
10/21554555535537-3.94%337,900--9.6%--
10/20556562550559-0.53%234,500--6.52%--
10/19560574560562+0.36%178,300--6.64%--
10/18555563555560+0.54%127,700--7.44%--
10/15563568555557-0.89%224,000--8.39%--
10/14564569561562-0.35%254,600--8.17%--
10/13568577561564-0.88%263,900--8.14%--
10/12585589565569-2.23%295,800--7.63%--
10/08579585579582+0.69%162,900--5.83%--
10/07580586577578-1.53%308,900--6.47%--
10/06582591579587+1.38%221,600--5.17%--
10/05585587576579-2.03%228,000--6.76%--
10/04597600590591-1.01%149,300--4.98%--
10/01601605592597-0.5%146,400--4.02%--
09/30607610600600-2.44%228,500--3.54%--
09/29612615607615+0.49%173,900--1.13%--
09/28606614606612-0.65%110,600--1.45%--
09/27619619611616+0.98%108,900--0.81%--
09/24620621610610-2.24%137,800--1.77%--
09/22625633622624+0.48%135,900-+0.48%--
09/21643643620621-3.27%256,800-+0.16%--
09/17638645635642+1.42%109,000-+3.55%--
09/16645645631633-1.56%81,000-+2.26%--
09/15632651627643+0.47%160,900-+4.05%--
09/14648650634640-1.08%80,100-+3.56%--
09/13657657645647-0.77%115,200-+4.52%--
09/10642655631652+1.72%213,100-+5.33%--
09/09635644624641+1.26%136,700-+3.55%--
09/08645645627633-2.76%134,900-+1.93%--
09/07634656627651+3.99%264,000-+4.66%--
09/06622630617626+2.29%106,900-+0.64%--
09/03603612601612+0.99%63,300--1.77%--
09/02615615599606+0.66%65,700--2.88%--
09/01601603593602+0.67%105,000--3.99%--
08/31618621598598-4.93%99,800--4.93%--
08/30618638617629+3.97%155,800--0.47%--
08/27592607592605+1.85%92,000--4.42%--
08/26599601593594-0.34%62,200--6.46%--
08/25592605592596+0.17%118,700--6.44%--
08/24595603589595-0.83%84,100--6.89%--
08/23608612600600-0.99%84,500--6.4%--
08/20615616605606-2.1%92,100--5.61%--
08/19609624609619+1.48%75,800--3.88%--
08/18612615606610+0.16%104,400--5.57%--
08/176056096046090%61,800--6.16%--
08/16610618604609-1.46%104,900--6.6%--
08/13613618607618+0.32%104,500--5.5%--
08/12620621601616-2.69%196,900--6.24%--
08/11650651633633-3.95%139,300--3.95%--
08/10656662642659+1.54%223,900--0.15%--
08/09639651637649-2.84%290,800--1.67%--
08/06663673661668-0.74%222,800-+1.06%--
08/05669674658673+2.12%219,000-+2.12%--
08/04659662650659+0.15%196,800-+0.46%--
08/03660666651658+1.08%153,700-+0.46%--
08/02646658644651+0.31%96,700--0.46%--
07/30652657645649-1.82%122,100--0.76%--
07/29661671661661-1.49%97,700-+0.92%--
07/28673676668671+1.21%118,100-+2.44%--
07/27655670651663+0.91%92,200-+1.22%--
07/26668674657657-0.15%110,200-+0.15%--
07/23649668641658+2.49%260,400-+0.15%--
07/22631648631642+0.47%235,800--2.43%--
07/21650650639639-0.31%119,900--3.18%--
07/20622651617641+0.47%205,200--3.03%--
07/16650652635638-3.04%172,300--3.77%--
07/15663668653658-2.23%150,100--1.05%--
07/14673680668673+0.3%153,600-+1.2%--
07/13680681669671-1.03%108,100-+1.05%--
07/12671683665678+0.3%193,600-+2.11%--
07/09680682674676-0.29%147,800-+1.96%--
07/08671679666678+2.42%223,400-+2.26%--
07/07675675657662-1.93%132,800--0.15%--
07/06663675650675+1.96%257,000-+1.66%--
07/05672674656662+1.53%401,200--0.3%--