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
11/30674680661662-1.78%145,900211億8069万+3.76%7.250.67
11/29669687663674+2.28%134,500-+5.81%--
11/26652664652659+0.61%131,100-+3.94%--
11/25647658640655+0.15%180,700-+3.64%--
11/24648666642654-1.36%184,600-+3.65%--
11/22654664648663+1.38%83,400-+5.07%--
11/19673673650654-1.06%72,300-+3.48%--
11/18632661628661+5.25%134,400-+4.42%--
11/17637639624628-2.64%107,200--0.79%--
11/16644651640645+0.16%69,800-+1.57%--
11/15640648637644+0.16%100,300-+1.26%--
11/12663666643643-3.02%127,700-+0.78%--
11/11661673653663+0.15%79,300-+3.43%--
11/10662678655662+0.15%116,600-+2.95%--
11/09651667643661+1.23%111,500-+2.64%--
11/08640659635653+3.32%105,800-+1.24%--
11/05632638626632+3.27%128,100--2.32%--
11/04593620591612+4.97%164,700--5.85%--
11/02587602579583-1.02%122,100--10.72%--
11/01603608585589-3.92%91,000--10.49%--
10/29600615589613+1.66%134,100--7.4%--
10/28605611601603-1.47%108,300--9.32%--
10/27614615608612+0.66%118,100--8.66%--
10/26617622606608-2.41%103,400--9.66%--
10/25616630606623+0.16%122,400--7.84%--
10/22606624606622+2.64%89,300--8.26%--
10/21620620601606-2.26%145,200--10.75%--
10/20625625608620-1.9%129,000--8.96%--
10/19630635626632-0.47%152,300--7.6%--
10/18648649627635-7.7%405,100--7.43%--
10/15680695678688+0.44%92,100-0%--
10/14665692665685+3.01%194,200--0.44%--
10/13673683657665-1.34%141,400--3.62%--
10/12694700650674-1.32%160,400--2.46%--
10/08686693683683-1.73%101,500--1.16%--
10/07700704687695-0.71%62,900-+0.87%--
10/06705705684700-0.99%133,400-+1.89%--
10/05695714688707+1%156,800-+3.21%--
10/04688720688700+1.45%115,700-+2.49%--
10/01696697684690-0.72%74,000-+1.47%--
09/30710712690695-1.84%136,900-+2.51%--
09/29708712697708+1.43%94,600-+4.89%--
09/28705710693698-1.27%80,900-+3.71%--
09/27691707682707+4.59%121,800-+5.37%--
09/24691696675676-2.31%145,300-+1.2%--
09/22709710692692-3.62%121,800-+3.75%--
09/21736738712718+1.7%286,000-+7.81%--
09/17677709677706+5.37%158,200-+6.33%--
09/16685687658670+0.45%121,000-+0.75%--
09/15650686644667+1.37%116,100-+0.15%--
09/14664665655658-0.9%150,400--1.64%--
09/13692692660664-2.64%198,900--1.48%--
09/10690690664682-1.02%212,000-+0.44%--
09/09689699680689+1.47%112,200-+0.88%--
09/08686690669679-3.14%116,400--1.02%--
09/07716728693701-3.04%168,300-+1.59%--
09/06706732706723+3.88%174,800-+4.18%--
09/03673700672696+4.98%246,000-0%--
09/02662667649663+3.27%136,200--5.29%--
09/01641649632642+0.31%101,300--8.94%--
08/31649656638640-2.88%138,800--10.11%--
08/30681699652659+1.23%198,300--8.47%--
08/27622654606651+5.17%213,800--10.33%--
08/26633639616619-2.67%93,400--15.55%--
08/25622649622636+0.79%141,700--13.94%--
08/24639643626631-2.47%159,600--15.19%--
08/23642665638647-0.61%224,200--13.73%--
08/20643677640651+0.46%252,700--13.89%--
08/19645649633648-0.31%211,600--14.96%--
08/18665672636650-0.91%204,200--15.36%--
08/17677677653656-3.53%238,700--15.03%--
08/16701706678680-4.63%184,700--12.48%--
08/13707716687713-0.42%180,500--8.59%--
08/12712717706716-2.72%193,200--8.44%--
08/11769775733736-5.64%206,300--5.88%--
08/10792798773780-1.14%154,000--0.26%--
08/09772800771789+0.38%192,000-+1.15%--
08/06766790764786+2.61%201,600-+1.29%--
08/05780782757766-0.91%153,600--0.91%--
08/04782782752773-1.9%213,700-+0.13%--
08/03802809782788+0.9%137,200-+2.2%--
08/02800818766781-1.64%207,900-+1.43%--
07/30796808787794-1.12%134,400-+3.12%--
07/29804820794803-1.71%266,200-+4.15%--
07/28832835811817-1.68%195,100-+6.1%--
07/27825838820831+1.34%99,700-+7.92%--
07/26820839816820+1.23%118,200-+6.63%--
07/23786814783810+5.74%255,000-+5.61%--
07/22778782763766-0.65%164,000-+0.26%--
07/21798806767771-1.91%128,800-+0.92%--
07/20785800777786+0.13%137,300-+3.01%--
07/16794803777785-2.24%204,100-+3.02%--
07/15790813781803+1.65%161,900-+5.66%--
07/14780806772790+2.73%222,400-+4.22%--
07/13775809757769+0.26%522,100-+1.85%--
07/127828347627670%534,500-+1.72%--
07/09759772739767+1.86%159,800-+1.86%--
07/08741758741753+4.73%175,500-0%--
07/07726731701719-1.91%126,200--4.52%--
07/06728736703733+0.27%115,900--2.66%--