株価チャート

2010/07/05～2010/11/29

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
11/29258265258260+0.78%30,000-+5.26%--
11/26259261254258+0.78%40,000-+4.88%--
11/25252258252256+1.99%44,000-+4.07%--
11/24250255250251+0.4%60,000-+2.03%--
11/22251252250250+0.4%33,000-+1.63%--
11/19249255248249+0.4%84,000-+0.81%--
11/18244252244248+1.64%54,000-+0.4%--
11/17240244239244+0.83%14,000--1.21%--
11/16244245242242-0.82%20,000--2.42%--
11/15246248243244-0.81%25,000--2.01%--
11/12247249244246-1.2%28,000--1.99%--
11/11250251248249-1.19%24,000--1.19%--
11/10243252243252+2.02%34,000--0.4%--
11/09250251245247-1.2%25,000--2.76%--
11/08249250249250+0.4%32,000--1.96%--
11/05250252248249+2.05%29,000--2.73%--
11/04239248239244+4.27%69,000--5.06%--
11/02227236225234+3.54%72,000--9.3%--
11/01236238223226-5.04%96,000--13.08%--
10/29237238236238+0.85%102,000--9.16%--
10/28242243236236-3.67%65,000--10.27%--
10/27249252245245-1.21%31,000--7.55%--
10/262442482442480%11,000--6.77%--
10/25248250247248-0.4%28,000--7.12%--
10/22249251249249-0.4%16,000--6.74%--
10/21253253249250-0.79%28,000--6.72%--
10/20260260252252-3.08%87,000--6.32%--
10/19260262259260-0.38%31,000--3.7%--
10/18256262256261+1.95%16,000--3.33%--
10/15257258256256-0.39%12,000--5.19%--
10/14257258256257-0.77%42,000--4.81%--
10/13265265259259-2.26%13,000--4.43%--
10/12272272265265-2.57%17,000--2.21%--
10/08270274270272-1.09%25,000-+0.37%--
10/07275275273275+1.48%13,000-+1.48%--
10/06274276271271-1.09%27,000-+0.37%--
10/05273275273274+0.37%40,000-+1.48%--
10/04271273266273+0.37%31,000-+1.49%--
10/01276276271272-1.45%22,000-+1.12%--
09/30278278274276-0.36%16,000-+2.99%--
09/29275277275277+0.73%22,000-+3.36%--
09/28276276274275-1.08%27,000-+2.61%--
09/27278278277278+1.46%39,000-+4.12%--
09/242742762742740%23,000-+2.62%--
09/222752752742740%17,000-+3.01%--
09/212762762742740%58,000-+3.4%--
09/17272275272274+1.48%24,000-+3.79%--
09/16270273268270+0.37%89,000-+2.27%--
09/15265271265269+0.37%27,000-+2.28%--
09/14267269267268+0.37%23,000-+2.29%--
09/132682682672670%34,000-+1.91%--
09/10269269267267+0.75%64,000-+2.3%--
09/09264266263265+0.76%26,000-+1.53%--
09/08262268261263-1.13%34,000-+0.77%--
09/07269269266266-0.37%36,000-+2.31%--
09/06265268265267+1.14%32,000-+2.69%--
09/03268269264264-0.75%26,000-+1.54%--
09/02269269265266+0.76%48,000-+2.31%--
09/012702702632640%137,000-+1.93%--
08/312612652612640%36,000-+1.93%--
08/30266266262264+1.54%20,000-+1.93%--
08/272602602582600%26,000-+0.39%--
08/26262262258260-0.76%27,000-+0.39%--
08/25264264261262-1.5%10,000-+1.16%--
08/24268268257266-0.75%49,000-+2.7%--
08/23266272266268+1.13%79,000-+3.47%--
08/20264265264265+0.38%62,000-+2.32%--
08/19262266262264+1.15%49,000-+1.93%--
08/18257261256261+3.16%51,000-+0.77%--
08/17255255252253-0.78%28,000--2.32%--
08/16252255250255+1.19%36,000--1.92%--
08/13251254250252+0.4%27,000--3.08%--
08/12252252249251-0.79%54,000--3.83%--
08/11257257252253-1.56%62,000--3.07%--
08/10259259255257-0.77%41,000--1.91%--
08/09258260257259-0.38%37,000--1.15%--
08/06255260255260+1.96%39,000--1.14%--
08/05254255254255+0.39%32,000--3.04%--
08/04259261252254-1.93%59,000--3.42%--
08/03260261257259+0.39%25,000--1.89%--
08/022572592572580%34,000--2.64%--
07/30260260257258-0.77%42,000--2.64%--
07/29263263260260-1.14%15,000--2.26%--
07/28264264260263+0.38%24,000--1.13%--
07/27260262259262+0.77%26,000--1.87%--
07/26259262259260+0.78%38,000--2.62%--
07/23263264255258-2.27%157,000--3.73%--
07/222642662642640%99,000--1.49%--
07/212662662642640%42,000--1.86%--
07/20263265263264+0.38%41,000--1.86%--
07/16263266262263-0.38%23,000--2.59%--
07/15265266263264-1.12%22,000--2.22%--
07/14263267263267+1.91%20,000--1.48%--
07/13267268262262-1.87%37,000--3.32%--
07/12266268266267-0.37%19,000--1.84%--
07/09267268266268+0.75%13,000--1.83%--
07/08265268262266+1.14%67,000--2.92%--
07/07270270263263-2.59%58,000--4.01%--
07/06268270267270+1.12%84,000--1.82%--
07/052672682652670%32,000--3.26%--