株価チャート

2010/05/17~2010/11/30

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
20186/1, 株式併合 5→1
2010
11/30880880880880-1.12%20050億9555万-0.34%-0.84
11/25880890880890+1.14%400-+0.23%--
11/24870880870880+0.57%600--1.23%--
11/22875875875875-1.69%400--2.13%--
11/19865900860890+4.09%3,000--0.78%--
11/18855855855855-3.39%200--5%--
11/16885885885885-4.84%200--2.32%--
11/15875930875930+7.51%1,200-+2.09%--
11/12860865860865+2.98%400--5.36%--
11/11850850840840-1.18%1,600--8.6%--
11/10850850850850-0.58%200--8.21%--
11/09885885855855-2.29%400--8.46%--
11/088758758758750%200--6.91%--
11/05870875870875+2.34%800--7.51%--
11/04850855850855+1.18%400--10.47%--
11/028358458358450%400--12.44%--
11/01845845845845+1.81%200--13.42%--
10/29835835830830-1.78%600--15.91%--
10/28855855845845-4.52%1,200--15.58%--
10/27890890885885-1.67%400--12.64%--
10/26925925900900-3.23%3,200--12.28%--
10/25930930930930-2.11%200--10.23%--
10/22950950950950-0.52%400--9.09%--
10/21970970955955-4.02%400--9.48%--
10/209959959959950%200--6.4%--
10/19950995950995+2.05%1,000--7.36%--
10/14975975975975+2.09%200--9.97%--
10/139509559409550%1,000--12.79%--
10/12955980955955-1.04%1,000--13.73%--
10/07965965965965-2.03%200--13.69%--
10/06985985960985-3.43%3,000--12.68%--
10/051,0201,0201,0201,020+2%200--10.45%--
10/041,0001,0001,0001,0000%200--12.82%--
10/011,0001,0001,0001,000-0.5%1,000--13.49%--
09/301,0051,0401,0051,005-3.83%2,000--13.81%--
09/291,0051,0451,0001,045+3.47%1,400--11.06%--
09/281,0251,0251,0101,010-2.88%600--14.55%--
09/271,0951,0951,0401,040-5.02%800--12.68%--
09/221,1051,1051,0751,095-0.9%1,000--8.52%--
09/211,1051,1051,1051,105-0.45%1,200--8.22%--
09/171,1101,1101,1101,110-2.2%600--8.26%--
09/161,1301,1351,1251,135-2.16%1,600--6.81%--
09/151,1601,1601,1601,1600%200--5.15%--
09/141,1401,1601,1401,160-3.33%400--5.46%--
09/131,1251,2001,1251,200+4.35%1,200--2.76%--
09/071,1501,1501,1501,1500%800--7.03%--
09/031,1751,1751,1501,150-4.17%600--7.63%--
09/021,2001,2001,2001,200+2.13%200--4.23%--
09/011,2001,2001,1751,175-7.11%400--6.67%--
08/271,2651,2651,2651,265+4.98%200--0.08%--
08/251,2151,2151,2051,205-6.95%400--5.27%--
08/231,2951,2951,2951,295+4.44%400-+1.09%--
08/201,2401,2401,2401,2400%200--3.65%--
08/191,2401,2401,2401,240+3.33%200--4.02%--
08/171,2051,2051,2001,200-5.51%600--7.62%--
08/131,2251,2701,2251,270+3.67%400--2.91%--
08/121,2251,2251,2251,2250%400--6.77%--
08/111,2401,2401,2251,225-2%400--7.34%--
08/091,2501,2501,2501,250+2.04%600--5.94%--
08/061,2251,2251,2251,225+1.24%600--8.31%--
08/031,2101,2101,2101,210-3.2%200--9.97%--
08/021,2501,2501,2501,250+4.6%1,000--7.54%--
07/231,2151,2151,1951,195-4.78%400--12%--
07/211,2551,2551,2551,2550%200--8.33%--
07/201,2501,2551,2501,255-5.28%1,000--8.93%--
07/161,2551,3351,2501,325+5.16%1,200--4.33%--
07/151,2601,2601,2601,260+0.4%200--9.48%--
07/141,2701,2701,2551,255-5.28%2,200--10.42%--
07/131,2901,3251,2901,325+2.71%400--5.89%--
07/121,3251,3251,2901,290-3.01%1,200--8.64%--
07/091,3301,3301,3301,330-1.48%200--6.34%--
07/081,3251,3501,3251,350-0.37%800--5.4%--
07/071,3601,3601,3551,355-0.37%1,000--5.44%--
07/061,3601,3601,3601,360-4.23%200--5.49%--
07/051,4201,4201,4201,4200%200--1.8%--
07/021,4201,4201,4201,420-2.07%200--2.27%--
06/291,3601,4501,3601,450+6.62%1,200--0.68%--
06/281,3601,3851,3601,360-4.23%600--7.42%--
06/251,4101,4201,4051,420-0.35%800--4.12%--
06/221,4251,4251,4251,4250%400--4.43%--
06/211,4251,4251,4251,425+0.71%200--5.25%--
06/161,4251,4251,4151,415+0.35%2,200--6.72%--
06/151,4101,4101,4101,410-0.35%200--7.66%--
06/141,4151,4151,4151,415-0.35%200--7.82%--
06/111,4201,4201,4201,4200%200--7.91%--
06/091,4151,4451,4151,420+1.07%1,000--8.62%--
06/081,4001,4051,4001,405-4.1%800--10.22%--
06/071,3951,4651,3951,465-0.68%1,000--6.93%--
06/041,4001,4751,3951,475+3.51%1,600--6.65%--
06/031,4301,4601,4051,425-5.32%4,200--10.09%--
06/021,5051,5051,5051,505+0.67%200--5.35%--
05/281,4951,4951,4951,495+5.65%200--6.09%--
05/271,4151,4151,4151,415-0.7%200--11.23%--
05/261,4401,4401,4251,425-5%800--10.99%--
05/241,4601,5001,4601,5000%400--6.54%--
05/211,4901,5001,4801,500-0.33%800--6.54%--
05/201,6301,6301,5051,505-0.33%1,000--6.29%--
05/191,5151,5151,5101,510-0.33%1,400--5.98%--
05/181,5501,5501,5151,515-5.31%1,200--5.72%--
05/171,6501,6501,6001,600-0.62%600--0.44%--