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
11/04305308304307+1.32%45,400-+1.99%--
11/02303306302303-0.98%10,400-+0.66%--
11/01302307302306+0.33%41,800-+1.32%--
10/29292309291305+3.74%63,300-+0.99%--
10/28295295291294-0.34%65,000--2.65%--
10/27296298294295-0.67%35,100--2.64%--
10/26297298295297-0.34%34,200--2.3%--
10/253003022982980%27,300--1.97%--
10/22296301296298+1.02%29,200--2.3%--
10/21298299295295-0.67%30,100--3.28%--
10/20300300297297-1.33%36,800--2.94%--
10/19302304299301-0.66%33,700--1.63%--
10/183013053013030%25,700--0.98%--
10/15303303300303+1%35,700--0.98%--
10/14298301298300+0.67%29,900--2.28%--
10/133023022982980%23,800--2.93%--
10/12303305298298-1.32%30,800--2.93%--
10/08303303301302-0.98%27,700--1.63%--
10/07302305301305+0.66%19,400--0.65%--
10/06303304302303+1%19,800--1.3%--
10/052993022963000%25,600--2.28%--
10/04304304298300-0.66%16,100--2.28%--
10/013043042993020%24,900--1.95%--
09/30311311302302-2.58%27,300--1.95%--
09/29312312308310-1.27%15,300-+0.65%--
09/28308314305314+0.32%23,000-+1.95%--
09/27315319311313-0.32%45,700-+1.95%--
09/24315318314314-1.88%27,700-+2.28%--
09/22316320313320+1.91%36,000-+4.23%--
09/21314316313314+1.29%21,800-+2.28%--
09/173103133103100%32,800-+1.31%--
09/163103113083100%30,500-+1.31%--
09/15308310307310+0.65%23,400-+1.64%--
09/14308308305308+0.33%26,300-+0.98%--
09/133073093063070%12,000-+0.66%--
09/103053073003070%34,700-+0.66%--
09/09306307305307+1.66%9,900-+0.66%--
09/08303304301302-1.95%22,600--0.98%--
09/07308308304308+0.65%19,200-+0.65%--
09/06304306302306+1.32%14,200-0%--
09/033013023003020%18,800--1.31%--
09/02303303300302+0.67%12,600--1.31%--
09/013013023003000%22,400--2.28%--
08/31305306300300-2.6%33,400--2.28%--
08/30310312307308-0.32%20,300-+0.33%--
08/273093103053090%17,800-+0.65%--
08/26305309303309+1.64%17,800-+0.65%--
08/25306306301304-0.65%27,700--0.98%--
08/24303306301306+0.99%27,700--0.33%--
08/23305305303303-0.66%14,900--1.3%--
08/20306311305305-2.87%12,900--0.65%--
08/19304315304314+1.29%26,400-+2.28%--
08/18307310306310+0.98%9,900-+0.98%--
08/17300307299307+1.99%26,800-+0.33%--
08/16301306301301-0.33%7,200--1.63%--
08/13299302299302+1%10,200--1.63%--
08/12301303298299-1.64%18,400--2.61%--
08/11306306303304-0.65%15,800--0.98%--
08/10308308306306-1.29%14,700--0.33%--
08/09308310307310+0.65%6,900-+0.98%--
08/06307311306308-0.65%15,300-+0.33%--
08/05308310304310+0.98%28,500-+0.98%--
08/04313313307307-1.92%12,200-0%--
08/03311315310313+0.97%18,600-+1.95%--
08/02312315309310+0.65%34,300-+0.98%--
07/30309310307308-1.28%9,800-+0.33%--
07/29308313308312+1.3%5,200-+1.63%--
07/28312312308308-0.65%9,300-+0.33%--
07/27309310309310+0.32%6,500-+0.98%--
07/26310312309309+0.32%8,900-+0.65%--
07/233103133083080%43,600-+0.33%--
07/22303308303308+1.99%24,300-+0.33%--
07/21305305302302-0.98%29,100--1.63%--
07/20300305300305+0.33%19,700--0.65%--
07/16304304300304+0.33%57,700--0.98%--
07/15304305303303-0.66%15,300--1.3%--
07/14305306304305+0.99%10,600--0.65%--
07/13303306302302-0.33%15,200--1.63%--
07/12305308303303-1.3%11,000--1.3%--
07/09305308304307-0.32%17,000-0%--
07/08309310304308+0.65%33,400-+0.33%--
07/07306307304306-1.29%16,700--0.33%--
07/063073103063100%6,100-+0.98%--
07/05303311303310+0.98%16,800-+0.98%--
07/02305309303307+0.33%9,300-0%--
07/01303306300306+0.99%26,200--0.33%--
06/30306306300303-1.3%23,000--0.98%--
06/29316317306307-2.85%13,100-+0.33%--
06/28317317311316+0.96%12,100-+3.27%--
06/25315317310313-0.63%14,600-+2.29%--
06/24309316307315+2.61%19,100-+3.28%--
06/23309311305307-0.32%17,400-+0.66%--
06/22307312306308-1.28%8,100-+0.65%--
06/21305312305312+2.63%10,700-+1.96%--
06/183043053033040%7,300--0.98%--
06/173063063043040%8,400--1.3%--
06/16306309304304+0.66%26,800--1.62%--
06/15303306302302-0.66%19,500--2.58%--
06/14300308300304+0.33%28,200--2.25%--
06/11301304301303+0.33%15,400--2.88%--