株価チャート

2010/06/23～2010/11/16

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
11/16394398394395+0.25%20,000-+3.13%--
11/15388395388394+2.34%19,000-+2.34%--
11/123863863853850%6,000--1.03%--
11/11383385382385+0.79%21,000--2.04%--
11/10383388382382-0.52%23,000--3.78%--
11/09389389383384+0.79%22,000--4.24%--
11/08376385376381-0.52%39,000--5.93%--
11/05373385373383+2.41%52,000--6.59%--
11/04365378365374+3.89%79,000--9.88%--
11/02356362355360+0.28%26,000--14.29%--
11/01361362352359-0.55%56,000--15.73%--
10/29370370361361-2.43%69,000--16.63%--
10/28356370351370+4.23%138,000--15.72%--
10/27353357352355+2.6%141,000--20.22%--
10/26339350339346+2.67%174,000--23.28%--
10/25354357337337-7.16%230,000--26.42%--
10/22382382345363-4.97%303,000--21.94%--
10/21398398381382-3.78%84,000--19.07%--
10/203973983963970%15,000--16.77%--
10/19400400397397-1.49%22,000--17.63%--
10/18400409400403+1.77%43,000--17.25%--
10/15400403395396+0.76%118,000--19.51%--
10/14420420391393-8.18%191,000--20.93%--
10/13446447428428-5.52%46,000--14.74%--
10/12463464453453-3%26,000--10.3%--
10/08475475466467-2.71%42,000--8.07%--
10/07482482480480-0.21%24,000--5.88%--
10/06486486481481-0.82%19,000--6.05%--
10/05485486484485-0.21%16,000--5.46%--
10/04495495486486-2.02%15,000--5.45%--
10/01499499495496-0.4%18,000--3.88%--
09/30502502498498-1.19%24,000--3.49%--
09/29503505502504+0.4%24,000--2.51%--
09/28505506501502-2.14%112,000--2.9%--
09/27518518513513-1.35%373,000--0.97%--
09/245195205195200%54,000-+0.39%--
09/22519522518520+0.39%39,000-+0.39%--
09/215185225185180%24,000-0%--
09/17517520517518+0.19%21,000-0%--
09/16518519517517-0.19%14,000--0.19%--
09/15518520516518-0.38%23,000-0%--
09/14520521520520+0.19%14,000-+0.39%--
09/13516519515519+0.58%10,000-+0.19%--
09/10517520510516-0.96%54,000--0.19%--
09/095225235215210%12,000-+0.58%--
09/08519521519521+0.39%11,000-+0.58%--
09/07519520516519-0.19%21,000-+0.19%--
09/06520521520520+0.19%10,000-+0.39%--
09/03519520519519-0.19%9,000-+0.19%--
09/02519520519520+0.19%11,000-+0.39%--
09/015195195185190%11,000-+0.39%--
08/31520521519519-0.38%9,000-+0.39%--
08/30524524518521+0.77%21,000-+0.77%--
08/27516519515517+0.19%13,000-0%--
08/26516516513516+0.58%19,000--0.19%--
08/25512515512513-0.19%11,000--0.77%--
08/24515516514514-0.19%6,000--0.39%--
08/23514515514515+0.39%6,000--0.19%--
08/20517517513513-0.58%5,000--0.58%--
08/195175205155160%6,000-0%--
08/185165185145160%12,000-0%--
08/17516516516516-0.19%3,000-0%--
08/16520520517517-0.39%2,000-+0.19%--
08/13520522517519+0.58%14,000-+0.58%--
08/12517517516516-0.58%5,000-0%--
08/11515519515519+0.19%4,000-+0.58%--
08/10515518515518+0.19%7,000-+0.58%--
08/09520520517517-0.39%5,000-+0.39%--
08/06522522519519-0.57%5,000-+0.78%--
08/05523524522522-0.19%5,000-+1.36%--
08/04524525523523-0.19%13,000-+1.75%--
08/03520524520524+0.96%6,000-+1.95%--
08/02519519518519+0.78%3,000-+0.97%--
07/30513515513515+0.39%8,000-+0.39%--
07/29517517513513-0.58%6,000-0%--
07/28514516514516+0.39%6,000-+0.58%--
07/27511514511514-0.19%5,000-+0.19%--
07/26515515515515+0.19%2,000-+0.39%--
07/23510516510514+0.78%6,000-0%--
07/225105105105100%4,000--0.58%--
07/21515515510510-0.2%8,000--0.58%--
07/20514514511511-1.16%5,000--0.39%--
07/16517517514517+0.19%9,000-+0.78%--
07/15516517516516+0.19%8,000-+0.58%--
07/14512516512515+0.59%6,000-+0.59%--
07/13514515512512-0.39%7,000-0%--
07/12512516512514+0.39%3,000-+0.59%--
07/095125125125120%2,000-+0.2%--
07/08511516511512+0.2%8,000-+0.2%--
07/07510511509511-0.2%3,000-+0.2%--
07/065125155115120%15,000-+0.39%--
07/05512512511512-0.97%9,000-+0.39%--
07/02516517516517+1.17%4,000-+1.37%--
07/01511515511511-1.16%4,000-+0.39%--
06/30517518516517-0.19%17,000-+1.57%--
06/29519519517518+1.77%7,000-+1.97%--
06/28507509507509+0.39%3,000-+0.39%--
06/255075165075070%8,000-0%--
06/24510511507507-0.98%7,000-0%--
06/23522526512512-1.92%12,000-+0.99%--