株価チャート

2010/06/28～2010/11/19

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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2010
11/19388390381386+0.09%27,000-+8.83%--
11/18386389380386-0.94%50,400-+9.35%--
11/17392393384390-2.42%46,800-+11.02%--
11/16407407397399-0.99%52,200-+14.42%--
11/15380407380403+6.61%77,700-+16.23%--
11/12377383377378+0.71%30,600-+9.98%--
11/11365376360376+3.58%45,000-+9.52%--
11/10351363350363+3.62%40,500-+6.04%--
11/09353354350350-0.1%32,700-+2.34%--
11/08351352347350+0.96%29,400-+2.14%--
11/05349349347347+0.1%60,900-+1.17%--
11/04340349339347+1.56%30,000-+0.78%--
11/02342342340341+0.2%21,300--0.78%--
11/01346347340341-1.83%71,400--1.26%--
10/29344350344347+0.87%53,700-+0.29%--
10/28344345343344+0.29%11,100--0.58%--
10/27343346343343-0.1%34,200--1.44%--
10/263443473413430%65,700--1.62%--
10/25338344338343+1.98%25,200--1.9%--
10/22333337333337+1.2%15,900--3.81%--
10/21334334333333-0.3%27,300--4.95%--
10/20335335333334-0.4%10,200--4.67%--
10/19333335333335+0.1%12,900--4.29%--
10/183343363323350%24,900--4.11%--
10/15335339334335-0.59%14,400--4.11%--
10/14339339336337+0.1%11,400--3.53%--
10/13337337334336-0.49%21,000--3.63%--
10/12336338335338+0.9%219,600--3.15%--
10/08339341332335-0.89%27,000--3.74%--
10/07342344337338-4.7%54,000--3.15%--
10/06359359350355-0.09%24,900-+1.62%--
10/05355360353355-0.65%15,000-+1.43%--
10/04360360356357-0.28%8,400-+1.8%--
10/01360361356358-1.38%4,800-+2.09%--
09/30361364360363+0.93%11,100-+3.22%--
09/29357360354360+1.12%7,200-+2.27%--
09/28357359356356-1.57%14,100-+0.85%--
09/27363363356362+0.46%17,700-+2.17%--
09/24372372354360-2.88%38,400-+1.41%--
09/22382382369371-1.33%37,500-+4.12%--
09/21383393374376-1.57%51,000-+5.52%--
09/17366382363382+3.53%74,700-+6.91%--
09/16349403348369+8.43%324,900-+3.27%--
09/15333342333340+1.8%33,000--5.03%--
09/14335336333334+1.21%27,900--7.48%--
09/13329337329330+0.41%18,900--9.34%--
09/10330332327329+1.02%28,200--10.45%--
09/09327331325325-0.1%51,300--12.07%--
09/08328328325326-2.3%45,900--12.92%--
09/07347347333333-3.75%60,300--11.58%--
09/06329347328346+5.91%64,800--9.1%--
09/03325330318327+0.93%105,600--14.84%--
09/02350350324324-6.63%112,800--17.56%--
09/01340352337347+0.68%46,200--13.47%--
08/31367367345345-7.68%68,100--15.73%--
08/30380380368373+0.09%31,800--10.47%--
08/27372376372373+0.36%17,100--11.82%--
08/26368375368372+0.45%11,700--13.57%--
08/25373374362370-1.42%21,600--15.14%--
08/24377377374375-0.44%12,900--15.47%--
08/23380381374377-0.79%21,300--16.41%--
08/20379383378380-1.64%27,300--16.67%--
08/19390390380386+0.26%6,600--16.56%--
08/18380392380385-0.09%13,800--18.01%--
08/17385393373386-0.26%101,700--19.15%--
08/16396396385387-1.11%29,400--19.94%--
08/13389392384391+0.26%29,700--20.2%--
08/12400401384390-3.94%96,300--21.53%--
08/11412413405406-2.56%24,300--19.44%--
08/10409417405417+3.31%51,900--18.46%--
08/09400403398403-0.82%37,500--22.14%--
08/06412412400407-2.94%92,100--22.69%--
08/05412421412419+2.7%76,500--21.24%--
08/04414419403408-3.55%144,900--24.16%--
08/03434434414423-3.13%213,600--22.39%--
08/02467478418437-18.23%628,800--20.61%--
07/30547550533534-1.6%57,900--3.78%--
07/29539543537543+1.12%25,500--2.57%--
07/28539539534537-0.43%30,600--4%--
07/27533543533539+0.5%35,100--4.09%--
07/26536540529536-0.25%47,700--5.07%--
07/23543543523538+0.12%39,000--5.01%--
07/22551552523537-2.95%81,600--5.29%--
07/21558558547553+1.34%35,400--2.41%--
07/20522547522546+4.66%21,300--3.7%--
07/16554554522522-6.01%42,000--7.83%--
07/15559559553555-0.77%21,000--1.77%--
07/14549561543559+2.32%27,000--0.83%--
07/13557557546547-1.44%18,600--2.55%--
07/12566566549555-1.3%23,700--0.95%--
07/09567567551562+0.24%39,000-+0.54%--
07/08560562554561+2.13%42,000-+0.66%--
07/07571571535549-6.1%245,700--0.9%--
07/06599603584585-1.74%170,100-+6.11%--
07/05590604590595+0.28%72,600-+8.58%--
07/02577593570593+5.26%51,000-+9.07%--
07/01568570558564-2.82%48,600-+4.38%--
06/30560580560580+1.16%47,400-+7.81%--
06/29565578563573+2.99%42,300-+7.37%--
06/28568570553557-1.94%50,700-+4.83%--