株価チャート

2010/06/22～2010/11/15

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
11/15860882855880+2.68%90,100-+6.41%--
11/12851860850857+0.94%50,400-+3.88%--
11/11845850845849+0.24%19,900-+3.16%--
11/10841850841847+0.36%25,700-+3.17%--
11/09842851842844-0.82%32,800-+2.93%--
11/08846854840851+1.07%45,000-+3.91%--
11/05832849830842+2.18%53,900-+2.93%--
11/04809830809824+2.36%51,700-+0.73%--
11/02804808803805+0.25%18,100--1.59%--
11/01805808803803-0.5%43,800--1.95%--
10/29811816804807-0.49%66,000--1.59%--
10/28824824811811-1.22%78,200--1.22%--
10/27818824816821+0.37%30,200-0%--
10/26815824815818+0.25%23,500--0.49%--
10/25821822815816-1.09%25,000--0.73%--
10/22823825819825+0.36%26,200-+0.24%--
10/21823824815822-0.12%24,700--0.12%--
10/20825826819823-0.84%30,800-0%--
10/19836837829830-0.24%50,700-+0.85%--
10/18814845813832+2.21%102,100-+1.09%--
10/15822822812814-1.21%50,100--1.09%--
10/14804827803824+2.49%74,700--0.12%--
10/13808814802804-0.37%42,300--2.66%--
10/12818820806807-1.22%59,400--2.42%--
10/08816824816817-0.37%41,300--1.45%--
10/07813823813820+0.74%25,900--1.2%--
10/06819820810814-0.25%26,800--2.05%--
10/05812819806816-0.24%43,900--1.92%--
10/04827827817818-0.61%45,700--1.92%--
10/01825825821823-0.12%30,800--1.44%--
09/30831833824824-0.84%38,900--1.32%--
09/29830832829831+0.24%36,900--0.6%--
09/28830833824829-0.12%33,300--0.96%--
09/27833833823830+0.85%29,500--0.95%--
09/24825825823823-0.36%32,400--1.79%--
09/22827831826826-0.12%26,700--1.55%--
09/21830832827827-0.24%38,000--1.55%--
09/178308318288290%22,500--1.43%--
09/168308308288290%22,800--1.54%--
09/15830835829829+0.12%44,100--1.66%--
09/14829835826828-0.24%28,800--1.9%--
09/138358358288300%23,700--1.78%--
09/10820833820830-0.24%84,600--1.78%--
09/09833834828832-0.12%43,300--1.65%--
09/08841843830833-1.19%47,000--1.65%--
09/07845847842843-0.35%18,400--0.47%--
09/06843850841846+0.36%29,100--0.12%--
09/03846850842843-0.24%30,900--0.47%--
09/02854855840845-0.47%29,400--0.35%--
09/01841852841849+0.95%51,700-0%--
08/31849850841841-1.29%27,700--1.18%--
08/30850855846852+0.47%38,600-0%--
08/27841849841848+0.24%22,100--0.59%--
08/26843846842846+0.36%19,400--0.94%--
08/25843845840843-0.24%20,500--1.52%--
08/248458488448450%18,500--1.4%--
08/23845848845845-0.12%21,700--1.52%--
08/20850850845846-0.59%21,800--1.63%--
08/19847857847851+0.35%33,200--1.16%--
08/18847853846848-0.24%22,900--1.74%--
08/178508518448500%23,500--1.73%--
08/16849851845850+0.12%22,700--1.96%--
08/13850851847849+0.12%17,800--2.3%--
08/12846849845848-1.05%22,700--2.64%--
08/11847859843857+1.18%56,200--1.83%--
08/10850851846847-0.24%26,900--3.31%--
08/09844851844849+0.35%25,000--3.3%--
08/06849851845846-0.35%32,800--3.97%--
08/05846851842849+0.59%28,200--3.85%--
08/04851859842844-0.35%35,300--4.63%--
08/03854859846847-0.24%44,900--4.62%--
08/02861861847849-1.96%81,700--4.61%--
07/30871878866866-0.46%39,200--3.02%--
07/29878881870870-1.25%41,500--2.9%--
07/288818858798810%24,900--2%--
07/27878887877881+0.57%24,800--2.22%--
07/268858858758760%14,100--2.99%--
07/23884885874876+0.11%20,600--3.31%--
07/22870880870875+0.23%21,400--3.74%--
07/21877881873873-0.91%19,800--4.17%--
07/20875885874881-0.11%22,900--3.61%--
07/16885891880882-0.34%29,300--3.61%--
07/15899899885885-1.34%23,000--3.49%--
07/14892901891897+1.01%35,200--2.29%--
07/13900904888888-1.44%39,500--3.37%--
07/12909909900901-0.66%24,900--2.07%--
07/09905911905907+0.22%22,600--1.41%--
07/08910910905905+0.33%21,400--1.74%--
07/07913913897902-1.2%39,000--2.06%--
07/06911913900913+0.11%19,500--0.87%--
07/05897914897912+0.33%35,400--0.98%--
07/02908910904909+0.44%30,700--1.2%--
07/01902908901905-0.22%38,700--1.42%--
06/30902909902907-0.33%61,800--0.98%--
06/29912913908910+0.11%43,600--0.55%--
06/28913916904909-1.2%257,700--0.44%--
06/25915925911920-1.08%805,100-+0.88%--
06/24937938930930-0.96%115,900-+2.09%--
06/23940940938939-0.32%51,000-+3.19%--
06/22938942938942+0.21%41,000-+3.74%--