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
2010
11/30226227223225-0.88%25,90043億5478万+1.35%592.170.49
11/292262282252270%19,400-+2.25%--
11/26223230221227+3.65%102,400-+1.79%--
11/25230232219219-3.1%131,800--1.79%--
11/24212228211226+4.63%203,100-+0.89%--
11/22220221215216-1.37%57,500--3.57%--
11/19222223215219+0.46%57,900--2.67%--
11/18221222215218-1.36%60,700--3.11%--
11/17220225220221-0.45%28,900--1.78%--
11/162242262182220%43,200--1.33%--
11/152202242192220%24,500--0.89%--
11/122242272212220%12,400--0.45%--
11/11226226220222-1.33%29,200-0%--
11/10223227223225+1.35%22,800-+1.81%--
11/09225225219222+0.45%23,300-+0.91%--
11/082272272202210%27,000-+0.91%--
11/052292292172210%39,500-+0.91%--
11/04213222213221+3.76%18,000-+0.91%--
11/02216216212213-0.93%15,500--2.74%--
11/01213219210215-1.38%21,900--2.71%--
10/29214219203218+1.4%43,800--2.24%--
10/28222222215215-4.44%83,700--4.44%--
10/27230230222225-2.6%67,300--0.88%--
10/26237238231231-2.12%46,000-+1.32%--
10/25238244236236-0.42%89,100-+3.51%--
10/22238239235237-0.42%52,300-+3.49%--
10/212382392342380%57,800-+3.93%--
10/20232241231238+1.28%66,100-+3.93%--
10/19235238232235-0.84%75,500-+2.62%--
10/18234241232237+0.42%105,100-+3.49%--
10/15218236218236+4.89%260,800-+3.06%--
10/14206227204225+10.29%255,800--2.17%--
10/13209212204204-4.23%57,000--11.69%--
10/12203215203213+5.45%83,500--8.19%--
10/08203205199202-0.98%51,400--13.3%--
10/07197206197204+2.51%58,700--12.82%--
10/06198200194199+1.53%46,700--15.32%--
10/05193198192196-1.01%66,900--17.3%--
10/04210212190198-4.81%123,100--17.15%--
10/01213214208208-3.26%69,100--13.69%--
09/30218223215215-2.27%67,500--11.16%--
09/29216222216220-0.45%109,600--9.47%--
09/28218229210221-16.92%411,000--9.43%--
09/272702702602660%52,500-+8.13%--
09/24257268256266+1.92%34,600-+8.13%--
09/22258265258261+0.38%55,700-+6.1%--
09/21264265255260+3.59%43,700-+5.26%--
09/17240251240251+4.58%33,100-+1.62%--
09/16240243238240-1.23%20,700--3.61%--
09/15234249234243+2.1%18,300--3.19%--
09/14237240237238-1.24%15,300--5.93%--
09/13244247241241-0.41%13,600--5.49%--
09/10245245239242+0.83%25,800--5.84%--
09/09238249236240+0.84%14,500--7.34%--
09/08245245238238-3.64%8,000--9.16%--
09/07252256247247-1.98%15,000--6.79%--
09/06243252243252+3.7%24,900--5.97%--
09/03243246239243+2.53%26,000--10%--
09/02236237230237+3.49%36,700--13.19%--
09/01231234227229-1.72%21,900--17.03%--
08/31243243231233-4.9%17,500--16.79%--
08/30253253242245+2.08%32,800--13.73%--
08/27239240234240-0.41%15,500--16.38%--
08/26233243232241+2.55%40,600--16.9%--
08/25237243220235-3.69%44,600--19.8%--
08/24251252243244-5.43%40,600--17.57%--
08/23263263254258-1.9%19,300--13.71%--
08/20268268262263-2.23%20,300--12.91%--
08/19268269263269+0.75%13,500--11.51%--
08/18275275265267-1.48%20,800--13.03%--
08/17274276271271-2.52%12,500--12.3%--
08/16278283274278-2.8%22,900--10.9%--
08/13287288285286-0.35%14,600--8.92%--
08/12288295284287-3.04%33,500--9.18%--
08/11284303279296+3.14%99,100--6.62%--
08/10298298287287-3.04%35,400--9.75%--
08/09304309292296-2.31%45,400--7.5%--
08/06303309302303-1.62%50,700--5.61%--
08/053083103073080%18,800--4.35%--
08/04305310304308-1.6%40,800--4.35%--
08/03315318313313-0.63%20,700--2.49%--
08/02311324310315-0.32%42,300--1.56%--
07/30322323314316-2.17%52,500--0.94%--
07/29320327320323-0.31%22,700-+1.25%--
07/28324329318324+1.57%26,100-+1.89%--
07/27328328318319-1.54%40,600-+0.31%--
07/26318324317324+3.18%40,800-+1.89%--
07/23310317310314+0.64%63,000--1.26%--
07/22315324307312-1.58%59,800--1.89%--
07/21319320317317-0.63%30,900-0%--
07/20320325312319-1.24%60,500-+1.27%--
07/16338339316323-1.52%155,100-+3.19%--
07/15331334328328-1.5%64,700-+5.47%--
07/143363363303330%62,200-+7.77%--
07/13340340331333-0.3%105,800-+8.82%--
07/12339340330334+0.3%82,900-+10.23%--
07/09335335328333+1.22%100,700-+11%--
07/08319330318329+4.11%107,300-+10.4%--
07/07324324315316-2.17%53,700-+7.12%--
07/06326326318323-1.22%81,700-+10.24%--