株価チャート

2010/06/14～2010/11/05

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
11/052,5352,5832,5152,567+4.14%235,200-+0.27%--
11/042,5212,5412,4622,465-0.44%185,500--3.71%--
11/022,4842,5212,4442,476+0.77%220,200--3.39%--
11/012,5052,5362,4392,457-2.42%267,900--4.29%--
10/292,6052,6162,4652,518-5.52%504,900--1.99%--
10/282,7232,7482,6592,665-1.44%357,100-+3.7%--
10/272,6572,7322,6552,704+1.27%347,700-+5.25%--
10/262,6052,6992,6052,670+2.14%345,900-+4.05%--
10/252,6342,6502,5982,614+0.85%295,200-+1.99%--
10/222,5702,6042,5462,592+1.33%145,500-+1.17%--
10/212,5452,5842,5222,558+0.16%116,000--0.12%--
10/202,5732,5732,5142,554-1.31%122,200--0.2%--
10/192,5792,6042,5602,588-0.04%98,600-+1.21%--
10/182,5852,6202,5622,589+0.39%173,000-+1.33%--
10/152,5952,5952,5302,579+0.27%118,700-+1.1%--
10/142,5502,5992,5032,572+2.88%298,000-+0.7%--
10/132,4272,5252,4182,500+2.84%235,000--2.11%--
10/122,5142,5142,4052,431-2.13%168,900--4.85%--
10/082,5192,5532,4842,484-2.2%128,900--2.85%--
10/072,5752,5862,5162,540-2.38%245,100--0.55%--
10/062,6662,6662,5922,602-1.25%228,500-+2.08%--
10/052,5962,6672,5962,635+1.54%241,300-+3.58%--
10/042,5602,6302,5552,595+2.41%195,000-+2.29%--
10/012,5392,5652,4982,534+1.04%179,600-+0.2%--
09/302,5522,5742,4992,508-2.11%131,400--0.56%--
09/292,5402,5842,5342,562+0.47%100,200-+1.75%--
09/282,6002,6002,5392,550-1.35%100,000-+1.72%--
09/272,5402,5912,5102,585+3.28%95,400-+3.48%--
09/242,5072,5782,5002,503-1.57%191,400-+0.56%--
09/222,6002,6002,5402,543-3.12%188,000-+2.38%--
09/212,6672,6672,5852,6250%154,100-+6.1%--
09/172,6202,6342,5972,625+1%132,800-+6.62%--
09/162,5802,6152,5532,599+0.46%245,800-+6%--
09/152,5442,6062,5142,587+0.66%167,700-+5.94%--
09/142,5132,5982,5132,570+2.27%248,200-+5.59%--
09/132,4942,5202,4622,513+0.72%194,300-+3.46%--
09/102,4902,5342,4852,495-1.77%382,600-+2.8%--
09/092,5792,6062,5322,540+1.24%265,700-+4.66%--
09/082,5562,5802,4932,509-4.67%224,400-+3.46%--
09/072,6272,6972,6152,632+2.13%466,800-+8.67%--
09/062,5652,5842,5332,577+1.66%159,200-+6.58%--
09/032,4842,5412,4772,535+2.55%230,500-+4.88%--
09/022,4682,4912,4382,472+2.19%112,200-+2.32%--
09/012,4022,4382,3982,419-0.12%143,100-+0.04%--
08/312,4302,5232,4092,422-1.74%248,900-+0.04%--
08/302,5092,5092,4552,4650%121,200-+2.15%--
08/272,3972,4822,3582,465+2.79%170,800-+2.49%--
08/262,3252,4192,3092,398+1.74%271,200-+0.13%--
08/252,3922,4692,3482,357-1.5%580,700--1.34%--
08/242,3402,4162,2842,393+4.5%452,900-+0.34%--
08/232,3292,3292,2662,290-1.67%183,200--3.86%--
08/202,3472,3472,3202,329-1.73%140,200--2.35%--
08/192,3562,3752,3192,370+0.13%154,400--0.88%--
08/182,3242,3682,3132,367+2.78%143,900--1.25%--
08/172,3002,3242,2852,303-0.9%118,400--4%--
08/162,3542,3542,2962,324-2.11%121,600--3.29%--
08/132,3432,3812,3072,374+1.11%121,400--1.21%--
08/122,3012,3502,2962,348-1.01%122,500--2.21%--
08/112,4222,4222,3602,372-2.99%162,600--1.04%--
08/102,4752,4922,4252,445-1.01%84,900-+2.09%--
08/092,4802,4802,4452,470-1.48%102,800-+3.43%--
08/062,4522,5202,4302,507+1.25%287,800-+5.34%--
08/052,4702,5272,4622,476+1.56%220,400-+4.52%--
08/042,5092,5162,4272,438-4.24%212,900-+3.22%--
08/032,5652,5872,5232,546-0.16%190,100-+7.97%--
08/022,5302,5642,5162,550+2%331,800-+8.51%--
07/302,4922,5612,4802,500-0.95%297,300-+6.56%--
07/292,4842,5702,4792,524+1.65%645,700-+7.68%--
07/282,3102,4902,3102,483+11.25%828,500-+6.02%--
07/272,2802,3262,2072,232-0.98%429,100--4.62%--
07/262,2502,2702,2352,254+0.85%235,800--4.13%--
07/232,2102,2622,2102,235+0.4%289,100--5.26%--
07/222,2622,2682,2082,226-1.46%140,400--5.8%--
07/212,3262,3412,2502,259-2.71%171,600--4.64%--
07/202,3272,3792,3032,322-1.61%162,300--2.07%--
07/162,4892,4892,3512,360-5.52%213,300--0.42%--
07/152,5152,5152,4602,498-0.64%184,500-+5.67%--
07/142,4772,5222,4542,514+3.58%333,100-+6.93%--
07/132,4162,4402,4062,427+1.42%396,800-+3.85%--
07/122,3262,4152,3162,393+2.88%247,900-+2.84%--
07/092,3292,3382,2822,326+0.3%125,700-+0.35%--
07/082,3302,3472,3022,319+3.43%83,300-+0.13%--
07/072,2942,3342,2222,242-3.94%196,000--3.11%--
07/062,2452,3342,2342,334+2.5%121,600-+0.91%--
07/052,2902,2912,2002,277+1.34%154,800--1.34%--
07/022,2142,2482,2042,247+0.27%172,600--2.56%--
07/012,2552,2912,2252,241-2.31%110,100--2.82%--
06/302,2722,3112,2562,294-1.8%127,400--0.39%--
06/292,3892,4002,3362,336-1.39%175,200-+1.7%--
06/282,4272,4362,3692,369-2.75%160,200-+3.45%--
06/252,3962,4432,3822,436-0.41%337,800-+6.56%--
06/242,4452,4742,4102,446-0.97%215,500-+7.37%--
06/232,4372,4792,4102,470+1.27%198,800-+8.67%--
06/222,4702,4892,4102,439-3.21%251,700-+7.59%--
06/212,4492,5322,4472,520+3.11%189,100-+11.36%--
06/182,3992,4502,3882,444+4.58%291,800-+8.24%--
06/172,3702,3782,3102,337-1.39%118,300-+3.59%--
06/162,3702,3862,3462,370+2.16%138,700-+5.05%--
06/152,2792,3432,2772,320+1.4%141,600-+2.93%--
06/142,2362,2952,2362,288+2.97%75,600-+1.51%--