株価チャート

2010/07/06～2010/11/30

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
20176/1, 株式分割 1→2
2010
11/30164164161162-2.12%9,00030億5512万-6.65%8.90.79
11/29166166160165+1.54%14,400--4.62%--
11/26161166158163-7.67%48,000--6.07%--
11/25179179175176+1.15%43,600-+1.73%--
11/24174176173174+0.29%35,600-+1.16%--
11/22176179174174-1.42%57,000-+1.46%--
11/191761771731760%18,800-+2.92%--
11/18175176175176+0.57%13,800-+3.53%--
11/17176176173175-0.28%10,600-+3.55%--
11/16176177173176-0.28%17,600-+4.46%--
11/15176177174176-0.28%12,800-+5.39%--
11/121771771761770%3,400-+6.33%--
11/11178178174177-0.84%23,800-+6.97%--
11/10178178173178+3.19%20,600-+8.54%--
11/09175175173173-1.15%3,200-+6.48%--
11/08179179172175+3.25%26,000-+7.72%--
11/051671701651690%9,000-+5.63%--
11/04168172168169+3.36%20,600-+6.29%--
11/02165165158164-4.66%24,200-+2.83%--
11/01175177167172-5.51%16,600-+8.54%--
10/29178182177182-0.55%9,800-+15.61%--
10/28179186178183-1.35%25,400-+16.99%--
10/27178200177185+6.02%105,800-+20.13%--
10/26165180165175+6.08%79,800-+14.8%--
10/25163165163165+2.49%22,600-+8.94%--
10/22163165159161+1.26%48,000-+6.29%--
10/21163175153159-2.46%140,400-+5.67%--
10/20159163158163+2.52%55,800-+9.06%--
10/19156159156159+1.93%54,000-+7.09%--
10/18155157154156+1.3%22,600-+5.07%--
10/15153155152154-0.65%18,200-+4.42%--
10/14154155152155+0.65%42,000-+5.1%--
10/13155155152154-0.32%52,000-+4.42%--
10/12156157154154-0.96%50,600-+5.48%--
10/08159163151156+5.07%182,400-+6.51%--
10/07148148147148-0.34%20,000-+2.07%--
10/06146149146149+3.13%23,000-+2.41%--
10/05145147143144-1.37%51,400--0.69%--
10/04150150146146-2.01%37,400-+0.69%--
10/01149150149149+2.41%6,400-+2.76%--
09/30147147146146+0.34%8,600-+0.34%--
09/29149150143145-3.01%13,200-0%--
09/28150150148150+1.36%1,000-+3.1%--
09/27150150146148-1.67%5,200-+1.72%--
09/24147150146150+2.39%12,000-+3.45%--
09/22143147143147+2.45%22,800-+1.74%--
09/21144144143143-0.69%24,600--0.69%--
09/17144144144144+0.35%4,200--0.69%--
09/16144145144144-1.71%10,800--1.03%--
09/15145146143146+1.74%14,600-+0.69%--
09/141451451441440%1,600--1.03%--
09/13143145143144+0.7%19,200--1.71%--
09/101431441431430%13,000--2.4%--
09/09143144143143-0.7%3,400--2.4%--
09/081441451431440%5,800--2.38%--
09/07145145144144-1.03%7,200--2.38%--
09/061451471451450%19,400--1.36%--
09/031451451451450%1,000--2.03%--
09/02144145144145+0.69%10,200--2.03%--
09/011441451441440%6,800--2.7%--
08/31145145144144-0.35%400--2.7%--
08/30144146144145-0.69%4,000--2.36%--
08/27145146144146+0.34%6,000--1.69%--
08/261451451441450%1,200--2.68%--
08/251451451451450%7,400--2.68%--
08/24145145145145+0.35%2,200--2.68%--
08/23146146144145-0.34%6,400--3.02%--
08/201451451451450%7,400--2.68%--
08/19146147145145-0.68%15,400--2.68%--
08/18149149146146-0.34%2,200--2.01%--
08/17150150146147-0.34%1,800--1.68%--
08/16147147147147-2.33%1,200--1.34%--
08/131481511481510%1,200-+1.01%--
08/121501511501510%600-+1.01%--
08/11151151148151-0.33%7,000-+1.01%--
08/10151153150151+0.33%7,800-+2.03%--
08/09151151151151-0.33%1,200-+1.69%--
08/06151151151151-0.33%200-+2.03%--
08/051521521521520%800-+2.36%--
08/04151152151152-0.33%1,200-+2.36%--
08/03152153150152+0.33%3,600-+2.7%--
08/02150152150152+0.33%1,800-+3.06%--
07/30150151148151+0.67%2,400-+2.72%--
07/29148150148150+0.33%4,600-+2.04%--
07/28150150150150+0.34%2,800-+1.7%--
07/27149150148149+1.71%3,200-+1.36%--
07/26150150147147-2.33%1,200--0.34%--
07/23147150147150+2.04%11,600-+2.04%--
07/22147147147147+1.73%200-0%--
07/211451471441450%2,200--1.7%--
07/20144145144145-0.34%4,200--2.36%--
07/16145145145145-3.33%400--2.03%--
07/15144150143150+4.53%4,400-+1.35%--
07/14147148144144-2.05%6,400--3.04%--
07/13147147147147-0.68%600--1.01%--
07/12147148147148+0.34%7,000--0.34%--
07/091481481461470%3,800--0.68%--
07/08145147145147+1.03%2,600--0.68%--
07/07147147145146-1.02%2,200--1.69%--
07/061461471461470%600--0.68%--