株価チャート

2010/06/11～2010/11/04

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
11/041,2111,2411,1841,213-4.56%570,700--6.55%--
11/021,2871,2931,2631,271-0.7%89,200--2.38%--
11/011,3101,3101,2771,280-2.22%107,800--1.77%--
10/291,2821,3161,2821,309+0.77%137,000-+0.46%--
10/281,2951,3071,2841,299-0.46%129,000--0.31%--
10/271,2901,3201,2901,305+0.77%112,900-0%--
10/261,3031,3151,2951,295-0.08%79,200--0.92%--
10/251,2891,3091,2861,2960%111,300--0.92%--
10/221,2821,3101,2761,2960%83,200--0.92%--
10/211,3201,3201,2791,296-0.77%84,000--0.99%--
10/201,2941,3191,2761,306-1.14%83,200--0.31%--
10/191,3101,3291,2901,321+1.85%85,700-+0.69%--
10/181,2961,3161,2831,297-0.46%134,500--1.14%--
10/151,2991,3151,2841,303-1.14%168,300--0.61%--
10/141,3151,3201,2971,318+2.57%187,000-+0.61%--
10/131,2911,3101,2751,285-0.62%217,700--1.83%--
10/121,3211,3211,2781,293-2.05%229,100--1%--
10/081,3241,3521,3191,320+0.08%240,200-+1.38%--
10/071,3061,3351,3061,319+1%252,600-+1.7%--
10/061,2951,3151,2701,306+1.63%342,600-+1.16%--
10/051,2901,2941,2621,285+0.23%241,500--0.16%--
10/041,2901,3111,2821,282+0.08%219,700--0.08%--
10/011,3341,3341,2771,281-4.97%350,000-+0.16%--
09/301,3401,3691,3321,348+1.58%254,700-+5.81%--
09/291,3041,3351,3041,327+1.14%117,800-+4.82%--
09/281,2851,3161,2821,312+1.39%144,300-+4.21%--
09/271,3001,3031,2721,294+0.94%211,500-+3.27%--
09/241,2901,3181,2821,282-2.51%368,500-+2.64%--
09/221,3341,3431,3151,315-1.28%189,600-+5.54%--
09/211,3781,3781,3251,332-1.7%230,400-+7.25%--
09/171,3561,3691,3351,355+1.88%209,900-+9.45%--
09/161,3131,3441,3041,330+1.68%248,400-+7.78%--
09/151,2811,3241,2711,3080%250,000-+6.34%--
09/141,3221,3391,2951,308-1.58%239,500-+6.43%--
09/131,3591,4001,3271,329-1.85%299,200-+8.14%--
09/101,3301,3631,3171,354+3.44%246,600-+10.17%--
09/091,2991,3191,2861,309+2.19%313,500-+6.6%--
09/081,3051,3131,2581,281-0.23%367,400-+4.15%--
09/071,2761,3061,2651,284+0.63%300,600-+4.22%--
09/061,2701,2761,2271,276+5.45%304,900-+3.24%--
09/031,2081,2191,1911,210+0.08%269,300--2.34%--
09/021,2071,2151,1981,209+0.83%263,500--2.89%--
09/011,1621,1991,1581,199+3.63%292,300--4.31%--
08/311,1861,1981,1511,157-4.22%217,000--8.32%--
08/301,2161,2361,2081,208+1.85%205,200--5.11%--
08/271,1651,2131,1591,186+1.37%204,900--7.49%--
08/261,1601,1791,1551,170+1.3%296,200--9.3%--
08/251,1501,1611,1501,155-0.09%323,700--11.22%--
08/241,1651,1651,1541,156-0.77%106,900--11.96%--
08/231,1611,1831,1531,165+0.34%282,200--12.08%--
08/201,1801,1881,1551,161-2.85%245,100--13.1%--
08/191,2001,2011,1861,195-0.75%206,900--11.42%--
08/181,2111,2231,2031,204-0.91%155,700--11.6%--
08/171,2201,2221,2081,215-1.06%147,400--11.51%--
08/161,2371,2531,2281,228-1.52%132,100--11.34%--
08/131,2481,2651,2381,247+0.48%176,600--10.8%--
08/121,2451,2761,2281,241-2.36%247,700--12.11%--
08/111,2991,3051,2551,271-3.86%198,100--10.87%--
08/101,3301,3751,3151,322+0.69%168,900--8.13%--
08/091,2821,3231,2711,313-2.01%221,500--9.45%--
08/061,3871,3891,3401,340-1.25%264,200--8.22%--
08/051,3511,3691,3471,357+1.19%117,900--7.62%--
08/041,3531,3681,3311,341-1.61%159,300--9.27%--
08/031,3911,3951,3551,363+0.89%213,800--8.46%--
08/021,3511,3741,3381,351-1.03%261,400--9.87%--
07/301,4111,4141,3641,365-3.47%210,000--9.66%--
07/291,4301,4351,4121,414-1.39%115,900--7.16%--
07/281,4191,4431,4191,434+0.63%159,500--6.4%--
07/271,4151,4431,4141,425+0.21%147,100--7.59%--
07/261,4261,4461,4201,422+1.35%158,800--8.44%--
07/231,4641,4641,3971,403-2.16%305,700--10.24%--
07/221,4321,4411,4051,434-1.24%220,600--8.89%--
07/211,4631,4671,4421,452-0.62%115,700--8.45%--
07/201,4201,4811,4151,461+1.32%144,300--8.4%--
07/161,4761,4841,4391,442-2.44%123,500--9.99%--
07/151,4811,5091,4781,478-2.57%98,300--8.2%--
07/141,5041,5311,4981,517+2.57%129,800--6.13%--
07/131,4761,5081,4761,479-3.52%300,700--8.7%--
07/121,5371,5491,5151,533-1.1%129,800--5.78%--
07/091,5881,5921,5501,550-2.02%159,100--4.85%--
07/081,6301,6351,5771,582-0.94%198,700--3.12%--
07/071,5891,5971,5711,597-0.19%131,800--2.26%--
07/061,5851,6081,5601,600+0.63%118,000--2.02%--
07/051,5841,5991,5641,590+0.95%176,900--2.63%--
07/021,5501,5791,5361,575+1.74%159,600--3.43%--
07/011,5701,5891,5441,548-2.89%184,000--5.03%--
06/301,6171,6291,5811,594-1.85%198,100--2.09%--
06/291,6131,6271,6101,624+1%130,200--0.06%--
06/281,6241,6471,5851,608-2.31%211,800--0.8%--
06/251,6661,6711,6281,646-1.44%177,600-+1.79%--
06/241,6591,7041,6371,670+2.02%176,200-+3.66%--
06/231,6531,6651,6371,637-3.31%171,500-+1.8%--
06/221,6931,6931,6721,693-0.06%144,300-+5.55%--
06/211,6831,7081,6821,694+1.56%101,100-+5.81%--
06/181,6731,6811,6481,668-1.3%246,300-+4.38%--
06/171,7151,7201,6811,690-1.4%227,800-+5.82%--
06/161,7061,7271,6881,714+2.21%401,100-+7.39%--
06/151,6701,6771,6461,677+1.27%148,800-+5.14%--
06/141,6301,6681,6251,656+2.1%169,200-+3.76%--
06/111,6581,6701,6131,622-1.16%471,000-+1.69%--