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
20137/1, 株式分割 1→100
2010
11/30311325308325+5.02%687,300148億2445万+10.37%35.160.61
11/29302310298309+4.01%178,800-+5.46%--
11/26299306297297-0.47%74,900-+1.75%--
11/25308309298299-1.32%125,200-+2.58%--
11/24301306298303-1.63%108,600-+3.6%--
11/22302311302308+2.84%219,200-+5.31%--
11/19298301295299+1.63%157,800-+2.4%--
11/18288295288294+1.45%91,300-+0.41%--
11/17288292288290-1.02%112,700--1.36%--
11/16300301291293-2.17%154,900--0.68%--
11/15305305296300-0.5%54,100-+1.18%--
11/12292305292301+2.21%129,200-+1.69%--
11/11292297290295+1.55%108,500--0.84%--
11/10300300290290-2.98%102,800--2.03%--
11/09298303295299-0.7%78,200-+0.98%--
11/08298301293301+2.8%103,900-+1.69%--
11/05289298287293+3.1%193,500--1.08%--
11/04279287279284+1.54%93,700--4.05%--
11/02283283277280-2.17%113,200--5.51%--
11/01298298283286+1.1%106,100--3.74%--
10/29283283277283+0.11%51,300--4.78%--
10/28277283276283+0.89%105,600--4.88%--
10/27280284279280-0.96%75,000--5.72%--
10/26287287282283-0.32%53,300--4.81%--
10/25284288284284+0.04%36,100--4.51%--
10/22284286282284-0.11%59,000--4.55%--
10/21297297283284-3.73%84,100--4.44%--
10/20294300292295-1.9%52,900--0.74%--
10/19298306296301-0.66%66,300-+1.52%--
10/18313315300303-5.17%158,100-+2.54%--
10/15321328317319-2.74%188,700-+8.5%--
10/14319330312328+4.13%151,600-+11.95%--
10/13320321310315-1.56%78,700-+8.25%--
10/12321325316320+2.07%266,400-+10.34%--
10/08306314305314+1.29%149,700-+8.85%--
10/07309318303310-0.32%257,600-+8.22%--
10/06292319292311+8.95%558,200-+8.95%--
10/05277285271285+0.88%130,400-+0.71%--
10/04293293282283-4.17%80,800--0.18%--
10/01298298292295-1.07%37,700-+4.17%--
09/30299299291298+2.12%109,100-+5.67%--
09/29292292285292+0.14%74,700-+3.84%--
09/28287295286291-0.21%75,600-+3.33%--
09/27297297285292-0.24%78,900-+3.55%--
09/24290293287293+0.62%37,900-+3.79%--
09/22286291284291+1.89%39,200-+3.16%--
09/21285287283286+0.85%21,300-+1.24%--
09/17284287281283+0.68%35,400-+0.04%--
09/16288288281281-1.68%26,800--0.99%--
09/15280287276286+2.14%43,800-+0.35%--
09/14281283277280+0.25%53,000--2.1%--
09/13287287277279+0.47%45,700--2.68%--
09/10279283277278+0.69%42,500--3.81%--
09/09276279275276+0.18%41,500--4.79%--
09/08281285275276-3.47%49,200--5.62%--
09/07290290285286-0.73%29,100--2.89%--
09/06284288279288+2.71%41,900--2.84%--
09/03270283270280+4.87%81,500--5.72%--
09/02271273267267+0.23%49,500--10.7%--
09/01269275265266-2.24%107,800--11.5%--
08/31276278269273-2.85%65,700--10.07%--
08/30276289275281+3.89%148,600--8.33%--
08/27281284265270-3.61%363,300--12.34%--
08/262762842752800%112,500--9.65%--
08/25280292278280-1.41%77,200--10.22%--
08/24287290284284-3.27%42,800--9.52%--
08/23298298286294-0.78%69,400--6.76%--
08/20295300290296+0.2%93,600--6.33%--
08/19290298288295+1.69%110,500--6.52%--
08/18296296290291-3.13%179,300--8.36%--
08/17300300295300-0.37%19,600--5.69%--
08/16299303291301-1.47%70,100--5.35%--
08/13305309302306+0.16%25,700--3.93%--
08/12300305295305-0.97%71,800--3.79%--
08/11316318308308-3.3%82,900--2.53%--
08/10317323317319-0.47%32,200-+0.79%--
08/09313328313320+0.16%63,800-+1.27%--
08/06317323313320-1.08%73,100-+1.11%--
08/05324330318323-0.31%47,900-+2.54%--
08/04326327318324-0.92%54,700-+2.86%--
08/03335335323327-0.46%51,800-+4.14%--
08/02321333320329+3.63%94,700-+4.95%--
07/30320324316317-1.4%65,800-+1.28%--
07/29325329321322-1.08%69,300-+2.39%--
07/28328334322325-0.91%83,700-+3.5%--
07/27340341321328-3.24%116,900-+4.13%--
07/26334343334339+2.88%187,200-+7.28%--
07/23325333320330+1.38%143,900-+4.6%--
07/22319330317325+0.93%238,800-+2.85%--
07/21316323315322+3.21%129,800-+1.9%--
07/20308319304312+0.65%67,700--1.58%--
07/163103183003100%177,500--2.82%--
07/15309313306310-1.12%65,200--3.13%--
07/14316320310314+1.13%65,200--2.34%--
07/13316324310310-1.43%151,900--3.43%--
07/12300317299315+6.25%358,600--2.33%--
07/09288304282296+3.39%270,300--8.07%--
07/08298298276286+1.02%344,700--11.64%--
07/07301306283283-5.47%454,600--13.33%--
07/06306308292300-6.31%521,700--9.43%--