株価チャート

2010/07/15～2010/12/09

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
12/091,4191,4341,3801,389-2.18%365,600--1.14%--
12/081,4581,4581,4081,420-1.32%391,800-+1.43%--
12/071,4501,4771,4161,439-2.64%332,000-+3.23%--
12/061,4791,4931,4511,478+0.48%181,900-+6.41%--
12/031,4731,4861,4561,471-0.88%133,300-+6.44%--
12/021,4111,5061,4111,484+1.23%308,400-+7.93%--
12/011,4611,4821,4371,466+0.76%254,800-+7.16%--
11/301,4951,5001,4551,455-3%294,200-+6.91%--
11/291,5141,5181,4821,500-0.13%197,100-+10.78%--
11/261,4971,5101,4851,502+1.97%202,000-+11.59%--
11/251,4641,4821,4501,473+0.68%169,700-+10.09%--
11/241,4331,4741,4301,463+1.25%169,300-+9.83%--
11/221,4451,4661,4281,445+2.63%194,900-+8.97%--
11/191,4501,4501,4051,408-1.54%186,200-+6.67%--
11/181,3851,4331,3811,430+1.85%165,200-+8.66%--
11/171,3761,4071,3761,404+0.65%92,500-+7.09%--
11/161,4001,4101,3921,395+1.23%242,300-+6.81%--
11/151,3821,3871,3581,378-0.51%136,400-+5.76%--
11/121,3581,3951,3451,385+2.44%147,100-+6.46%--
11/111,3361,3681,3321,352+1.73%169,200-+4.16%--
11/101,3301,3641,3011,329+0.91%308,100-+2.63%--
11/091,2911,3531,2691,317+3.95%372,300-+1.86%--
11/081,2731,2851,2501,267+1.36%200,700--1.93%--
11/051,2411,2721,2391,250+3.05%324,900--3.47%--
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%--