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
202112/1, 株式分割 1→2
2010
11/30435435426426-2.18%40,000107億8889万-5.65%26.640.44
11/29438439435435-0.57%34,600--3.76%--
11/26436441435438-5.41%110,800--3.42%--
11/25457463456463+1.76%65,000-+2.1%--
11/24454456453455+0.33%50,200-+0.33%--
11/22452454452453+0.44%30,200-0%--
11/19450451450451+0.33%27,000--0.22%--
11/184504504494500%22,800--0.77%--
11/17451451449450-0.11%28,000--0.77%--
11/16451451450450-0.11%21,200--0.66%--
11/154524524504510%23,600--0.55%--
11/12450452450451-0.11%22,200--0.55%--
11/11451452450451+0.22%23,000--0.44%--
11/10453454450450-0.44%34,800--0.88%--
11/09453454452452-0.44%15,000--0.44%--
11/08453455453454-0.22%22,000-0%--
11/05456458453455-0.11%35,400-+0.22%--
11/04454457454456+0.33%17,600-+0.33%--
11/02455455451454-0.11%17,200-0%--
11/01454456453455+0.11%12,000-+0.33%--
10/29457457451454-0.98%10,600-+0.22%--
10/28455459450459+1.1%42,800-+1.21%--
10/27457457453454-0.11%21,800-+0.33%--
10/26457457453454+0.22%20,200-+0.44%--
10/25459459453453-0.44%26,800-+0.44%--
10/22454455451455+1.11%14,200-+0.89%--
10/21450451449450+0.22%10,800-0%--
10/20454454449449-1.21%23,400-0%--
10/194554564544550%13,000-+1.22%--
10/18450455450455+1.22%9,800-+1.22%--
10/15452453449449-0.88%17,200-+0.22%--
10/14455457452453+0.22%13,400-+1.12%--
10/13452453451452+0.11%10,800-+0.89%--
10/12459459452452-0.88%22,400-+1.01%--
10/08457459456456-0.22%15,600-+2.13%--
10/07458459456457+0.11%10,000-+2.58%--
10/06459459456456-0.22%12,000-+2.47%--
10/05455458453457+0.44%26,600-+2.93%--
10/04457457454455+0.11%19,200-+2.71%--
10/01454455452455+0.66%7,600-+2.83%--
09/30458460451452-1.31%32,800-+2.38%--
09/29452458452458+1.78%22,000-+3.98%--
09/28445450445450+0.56%16,600-+2.39%--
09/27445447441447+0.56%24,200-+2.05%--
09/24446447444445-0.34%19,200-+1.48%--
09/22445446442446+1.02%15,000-+2.06%--
09/21444445442442+0.23%9,600-+1.26%--
09/174434444414410%19,000-+1.03%--
09/16441443441441-0.11%11,400-+1.03%--
09/15439443439441+0.46%15,400-+1.38%--
09/14443443439439-0.23%12,000-+0.92%--
09/13443444440440-0.56%23,000-+1.15%--
09/10445446442443-0.11%25,200-+1.72%--
09/09444444442443+0.23%8,800-+1.84%--
09/08442442442442+0.11%9,200-+1.61%--
09/07444444442442-0.23%6,800-+1.49%--
09/06443443439443+0.8%15,200-+1.72%--
09/03440440437439+1.04%9,800-+0.92%--
09/02435439433435+0.58%10,200--0.11%--
09/01441441431432-0.58%12,000--0.69%--
08/31442442434435-1.36%9,000--0.11%--
08/30440443440441+0.92%9,800-+1.26%--
08/27431437427437+1.28%12,400-+0.34%--
08/26431431427431-0.58%12,600--0.92%--
08/25435435428434+0.93%16,200--0.57%--
08/24426430425430+0.82%12,000--1.49%--
08/234264284254260%8,000--2.29%--
08/20434434426426-1.96%8,600--2.29%--
08/19435436433435+0.81%7,800--0.34%--
08/18435437428431+0.82%9,600--1.37%--
08/17432432426428-1.16%12,200--2.17%--
08/16435439433433-0.12%6,600--1.03%--
08/13433435430433+0.93%4,800--0.92%--
08/12431438427429-1.38%15,000--2.05%--
08/11443443431435-1.58%11,200--0.68%--
08/10445445440442-0.67%9,200-+0.91%--
08/09445445444445+0.34%6,800-+1.83%--
08/06441444441444+0.57%6,600-+1.72%--
08/05440441439441+0.11%15,000-+1.38%--
08/04440442439441-0.11%14,000-+1.26%--
08/03441443439441+0.11%7,600-+1.61%--
08/02440443438441+0.11%10,200-+1.73%--
07/30436440435440+1.03%20,400-+1.62%--
07/29438443436436-0.46%28,600-+0.81%--
07/28438438435438+0.57%8,400-+1.27%--
07/27439439435435-0.8%8,400-+0.69%--
07/26436439436439+0.69%8,200-+1.74%--
07/23437438435436-0.11%15,000-+1.04%--
07/22437438436436+0.58%9,600-+1.4%--
07/21438438434434+0.12%5,000-+0.81%--
07/20429439428433-0.69%6,400-+0.93%--
07/16435438432436+0.35%5,200-+1.63%--
07/15438438435435-1.03%3,800-+1.52%--
07/14440440435439+0.8%6,800-+2.57%--
07/13440440436436-0.23%8,200-+1.99%--
07/12442442435437-0.68%3,600-+2.46%--
07/09442443440440-0.68%9,800-+3.41%--
07/08436443434443+3.39%20,200-+4.12%--
07/07425431425428-0.35%8,400-+0.94%--
07/064264304234300%6,000-+1.54%--