株価チャート

2010/06/15～2010/11/08

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
11/08568597567597+6.61%13,852,000-+9.54%--
11/05551563548560+3.9%6,968,000-+3.13%--
11/04552554536539+0.37%9,723,000--0.37%--
11/02542553535537-1.83%13,089,000--0.56%--
11/01550556543547-1.8%4,321,000-+1.48%--
10/29559561549557+0.18%7,170,000-+3.72%--
10/28554560551556+0.18%8,626,000-+4.12%--
10/27555569552555+5.31%26,171,000-+4.32%--
10/26518536514527+0.38%9,389,000--0.57%--
10/25532534525525-1.87%5,419,000--0.57%--
10/22528538525535+1.52%7,106,000-+1.52%--
10/21532540526527-0.94%6,419,000-+0.38%--
10/20536537525532-2.56%6,307,000-+1.92%--
10/19545548538546+0.37%4,913,000-+5%--
10/18539550539544+1.12%5,681,000-+5.22%--
10/15527543526538+1.7%8,077,000-+4.67%--
10/14539539526529-2.04%14,288,000-+3.52%--
10/13545548537540-0.18%8,116,000-+5.88%--
10/12546554535541-0.18%10,527,000-+6.71%--
10/08545552542542-0.55%6,717,000-+7.33%--
10/07550553543545-0.73%6,936,000-+8.78%--
10/06555562547549-1.96%10,128,000-+10.24%--
10/05560564541560+0.18%13,078,000-+12.9%--
10/04545569544559+2.57%13,315,000-+13.62%--
10/01542550539545+2.44%12,612,000-+11.45%--
09/30526538523532+0.38%12,919,000-+9.69%--
09/29510537507530+5.79%14,707,000-+9.73%--
09/28503508500501-1.18%3,253,000-+4.16%--
09/27498508496507+3.05%5,229,000-+5.63%--
09/24482506481492+0.41%8,014,000-+2.71%--
09/22499499489490-1.8%3,884,000-+2.3%--
09/21509510497499-0.8%3,078,000-+4.39%--
09/17503507498503+0.8%3,455,000-+5.45%--
09/16499504492499+1.01%5,868,000-+4.83%--
09/15465498465494+4.88%9,701,000-+4.22%--
09/14473476467471-0.63%3,656,000--0.21%--
09/13480481473474-0.21%2,951,000-+0.42%--
09/10474479470475+1.71%6,311,000-+0.64%--
09/09469474465467+1.3%3,420,000--0.85%--
09/08467469458461-2.54%5,082,000--2.12%--
09/07484485473473-3.86%5,259,000-+0.42%--
09/06486494484492+2.29%3,469,000-+4.46%--
09/03479485477481+1.48%3,668,000-+2.34%--
09/02469479467474+3.27%9,445,000-+0.85%--
09/01466468454459-2.75%9,932,000--2.55%--
08/31472485470472-1.67%6,979,000-0%--
08/304894904784800%4,834,000-+1.91%--
08/27468482463480+2.35%7,814,000-+1.91%--
08/26469473460469+1.52%6,247,000--0.21%--
08/254594764544620%9,112,000--1.7%--
08/24470472460462-3.35%7,028,000--1.7%--
08/23479481473478-1.04%4,072,000-+1.7%--
08/20483491482483-2.03%4,367,000-+2.55%--
08/19482493480493+2.07%5,565,000-+4.67%--
08/18477489477483+2.55%8,418,000-+2.33%--
08/17464474459471+0.43%6,228,000--0.21%--
08/16473474461469-2.49%6,466,000--0.85%--
08/13458483456481+5.71%14,966,000-+1.48%--
08/12438456435455+2.02%10,065,000--4.01%--
08/11457459444446-3.46%5,335,000--6.11%--
08/10463468458462+0.22%3,738,000--2.94%--
08/09462465456461-2.12%3,611,000--3.15%--
08/06460471457471+1.51%3,790,000--1.05%--
08/05471476462464+0.43%4,162,000--2.52%--
08/04470471462462-2.94%4,910,000--3.14%--
08/03471480471476+2.81%7,689,000--0.42%--
08/02467468459463-2.94%7,997,000--3.34%--
07/30491496476477-1.85%9,327,000--0.63%--
07/29485492482486-0.41%5,303,000-+0.83%--
07/28475488474488+6.78%7,757,000-+0.83%--
07/27461462455457-2.14%6,306,000--5.97%--
07/26477481465467-1.48%4,344,000--4.69%--
07/23462479461474+4.41%9,075,000--3.85%--
07/22460462449454-2.58%6,555,000--8.28%--
07/21476477463466-0.85%4,486,000--6.61%--
07/20479484468470-3.49%5,332,000--6.56%--
07/16497497480487-2.79%5,989,000--3.75%--
07/15503507501501-1.57%3,902,000--1.38%--
07/14500511500509+3.88%4,855,000--0.2%--
07/13490496488490+0.2%4,178,000--4.11%--
07/12486501483489-0.2%5,487,000--4.86%--
07/09495498486490+0.62%7,604,000--5.22%--
07/08488492484487+3.18%6,914,000--6.35%--
07/074674774644720%7,973,000--9.58%--
07/06459473459472+2.16%8,014,000--9.75%--
07/05465469459462-0.86%5,427,000--12%--
07/02477480463466-1.27%4,918,000--11.57%--
07/01476487470472-1.67%9,205,000--10.78%--
06/30476483473480-1.64%6,405,000--9.6%--
06/29502507484488-2.79%5,860,000--8.1%--
06/285055094985020%4,560,000--5.46%--
06/25516518498502-3.65%10,043,000--5.46%--
06/24525531520521-1.51%4,391,000--1.88%--
06/23535538527529-2.76%4,218,000--0.19%--
06/22551556542544-1.63%4,849,000-+2.64%--
06/21539560538553+3.17%9,135,000-+4.54%--
06/18537539527536-0.92%7,822,000-+1.52%--
06/17548553535541-1.64%6,278,000-+2.46%--
06/16564566548550-1.08%10,209,000-+4.17%--
06/15549566543556+1.28%11,295,000-+5.5%--