株価チャート

2010/06/23～2010/11/30

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
11/30585587585587-0.51%90019億6057万-6.83%139.640.28
11/295955955725900%3,000--6.65%--
11/26600605587590-8.1%11,000--6.79%--
11/25657657642642-2.28%6,400-+1.1%--
11/24655657645657+1.08%3,000-+3.63%--
11/22643650643650+1.09%4,000-+2.69%--
11/19644646643643+0.16%2,700-+1.9%--
11/18644644642642-0.31%800-+1.74%--
11/17640644639644+0.47%1,200-+2.22%--
11/16640641640641+0.31%700-+1.91%--
11/15640640639639+0.16%1,700-+1.75%--
11/12638640636638+0.47%2,700-+1.75%--
11/11635639628635+0.16%900-+1.44%--
11/10629634629634+1.12%1,400-+1.44%--
11/09626627624627+0.16%800-+0.48%--
11/08629629626626-0.63%600-+0.32%--
11/05618630618630+2.27%2,700-+1.12%--
11/04615616612616+0.65%600--1.12%--
11/02625625611612-2.39%700--1.61%--
11/01633633605627-1.1%1,700-+0.8%--
10/29631634623634+0.63%400-+2.09%--
10/28636636630630-0.79%600-+1.78%--
10/276346356346350%300-+2.75%--
10/26637637635635-0.16%900-+3.08%--
10/256366366366360%500-+3.41%--
10/22630636619636+0.16%1,300-+3.75%--
10/21630635630635+1.28%900-+3.93%--
10/20626627626627+0.32%400-+2.96%--
10/19624625620625+0.97%500-+2.97%--
10/18619619619619-0.16%900-+2.15%--
10/15625625620620-0.8%500-+2.65%--
10/14623625623625+0.32%300-+3.65%--
10/13616623616623+0.48%400-+3.66%--
10/12618620618620+0.32%1,200-+3.51%--
10/086186186116180%400-+3.34%--
10/07610618610618+2.32%500-+3.69%--
10/06612615602604-1.31%1,700-+1.51%--
10/056106126086120%800-+3.03%--
10/04626629612612-0.65%1,300-+3.38%--
10/01621621616616-0.81%1,500-+4.23%--
09/30617626617621+1.47%1,300-+5.25%--
09/29607616607612+0.99%1,700-+3.9%--
09/28604607604606+0.5%1,200-+3.24%--
09/27600603600603+0.5%1,000-+2.9%--
09/24598600592600+0.33%1,600-+2.74%--
09/22597598597598+0.17%500-+2.4%--
09/21594597594597+0.51%1,400-+2.4%--
09/17594594594594-0.5%300-+1.89%--
09/16590597590597+1.19%300-+2.58%--
09/14590590590590+1.72%1,100-+1.55%--
09/135805805805800%100--0.17%--
09/09589590580580-1.53%300--0.17%--
09/08585589581589+0.68%300-+1.55%--
09/07580585575585-0.85%300-+0.86%--
09/06577590577590+1.9%300-+1.9%--
09/03579579579579+0.87%100-0%--
09/01574574574574-1.71%200--0.86%--
08/30574584574584-1.02%200-+0.86%--
08/26571590571590+3.51%200-+2.08%--
08/25590590570570-1.72%800--1.04%--
08/24580580580580+0.17%100-+0.69%--
08/23579579579579-1.19%1,000-+0.7%--
08/19586588586586+0.34%1,300-+1.91%--
08/185845845845840%500-+1.74%--
08/17583584583584+0.17%300-+1.92%--
08/16584584583583+1.39%200-+1.92%--
08/13580580575575+0.7%300-+0.52%--
08/12572572571571-0.17%200--0.17%--
08/11580580572572-2.72%800-+0.18%--
08/10588588588588+0.68%100-+2.98%--
08/09585585584584+0.69%300-+2.64%--
08/06580580580580-0.85%100-+2.11%--
08/05585585585585+1.74%100-+2.99%--
08/04575575575575+0.17%3,500-+1.41%--
08/03575575574574-0.17%400-+1.23%--
08/025715755715750%500-+1.41%--
07/305765765755750%400-+1.41%--
07/295755755755750%300-+1.41%--
07/28572575572575+0.35%500-+1.59%--
07/27570573570573-0.52%500-+1.42%--
07/26575576575576+0.17%1,500-+2.13%--
07/23575575575575+3.23%400-+2.13%--
07/22556557556557+0.18%400--0.89%--
07/21574575555556-1.24%2,600--0.89%--
07/205635635635630%200-+0.36%--
07/16566566563563-0.18%300-+0.36%--
07/15575575564564+0.71%200-+0.53%--
07/12565568560560+0.36%800-0%--
07/09573573553558-2.11%300--0.36%--
07/08570570570570-1.04%200-+1.97%--
07/06557576557576+0.17%1,100-+3.04%--
07/05575575575575+2.5%200-+3.05%--
07/02574574561561+1.63%200-+0.9%--
07/01553553552552+0.18%200--0.54%--
06/30560560551551-2.82%1,400--0.54%--
06/29568568567567-0.18%500-+2.16%--
06/28568568560568-0.53%400-+2.34%--
06/25582582571571-0.17%900-+2.88%--
06/24559572559572+1.24%300-+3.06%--
06/23568568565565-1.74%300-+1.62%--