株価チャート

2009/07/07～2009/12/02

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
2009
12/02644644634642-0.31%3,700-+2.56%--
12/01626648620644+3.04%9,500-+2.71%--
11/30617625617625+1.46%5,700--0.32%--
11/27617620616616-0.65%4,900--1.75%--
11/266186206176200%6,700--1.43%--
11/256196206166200%11,500--1.59%--
11/24620620617620+0.16%10,200--1.74%--
11/206146206146190%6,800--2.06%--
11/196236246136190%5,000--2.21%--
11/18617622616619+0.32%3,800--2.21%--
11/17618618612617-0.48%6,100--2.68%--
11/16617620616620+0.16%1,400--2.21%--
11/13620623618619-0.48%3,400--2.37%--
11/12625625622622-1.11%2,800--1.89%--
11/11634635629629-0.16%1,800--0.79%--
11/10629633623630+0.64%4,400--0.63%--
11/09630630615626+0.32%3,500--1.11%--
11/06625629621624-0.16%4,200--1.42%--
11/05630634625625-0.79%4,400--1.42%--
11/04628630621630+0.32%4,300--0.63%--
11/02621628621628-1.26%6,300--0.95%--
10/30639639635636-0.47%3,400-+0.32%--
10/29625639623639+0.95%7,600-+0.79%--
10/28645645632633-0.63%3,600-0%--
10/27640640630637-1.55%6,900-+0.79%--
10/26647649642647+0.31%10,600-+2.54%--
10/23649650641645+0.62%7,900-+2.54%--
10/22650650632641-1.38%3,700-+2.23%--
10/21650650649650-0.31%3,300-+3.83%--
10/20650657649652+0.31%8,700-+4.32%--
10/19647650644650+0.93%5,100-+4.33%--
10/16640644640644+0.94%3,900-+3.54%--
10/15635640624638+0.63%5,800-+2.74%--
10/14632634615634+0.16%5,500-+2.09%--
10/13630634622633+0.48%2,100-+2.1%--
10/09614630614630+1.61%3,000-+1.61%--
10/08620630611620+0.16%4,500-0%--
10/07607620607619+1.64%2,200--0.32%--
10/06620620608609-1.77%3,200--1.93%--
10/05620621608620-0.16%800--0.32%--
10/02622630602621-1.74%6,400--0.32%--
10/01624634624632-0.32%2,800-+1.44%--
09/30630634630634+0.48%2,700-+1.77%--
09/296316316196310%2,900-+1.45%--
09/28634634620631+0.32%6,500-+1.45%--
09/25638638621629-0.16%8,700-+1.29%--
09/24621630620630+2.44%8,900-+1.45%--
09/18609615603615+0.99%4,900--0.81%--
09/17606609605609+0.66%2,400--1.77%--
09/16607615605605-0.17%2,700--2.58%--
09/15603615603606+0.33%1,800--2.57%--
09/14612612602604-1.31%4,400--3.05%--
09/11612619612612-1.29%10,000--1.92%--
09/10612622612620+1.47%2,700--0.64%--
09/09615623611611-0.49%3,800--2.24%--
09/08619623612614-1.76%7,800--1.76%--
09/07616628616625+0.32%1,800--0.16%--
09/04626627623623-0.32%2,700--0.48%--
09/03625638625625-0.16%3,900--0.32%--
09/02628632625626-1.88%6,900--0.16%--
09/01637640634638+1.11%3,300-+1.59%--
08/31633638631631+0.16%4,500-+0.48%--
08/28636636623630+0.16%4,000-0%--
08/27635635625629-0.79%2,500--0.16%--
08/26630634630634+1.12%3,000-+0.63%--
08/25636638624627-0.79%8,200--0.32%--
08/24634634630632+2.6%5,400-+0.64%--
08/21621626616616-0.81%2,800--1.75%--
08/20615626615621+0.81%2,500--0.8%--
08/19617619615616-0.16%2,100--1.44%--
08/18620625616617+0.82%1,600--1.12%--
08/17621623612612-2.39%5,900--1.61%--
08/14622634622627+0.16%3,700-+0.97%--
08/13624628624626+0.48%1,200-+1.13%--
08/12632632623623-1.42%4,100-+0.97%--
08/11630634629632+0.8%1,800-+2.6%--
08/106346396256270%4,700-+2.12%--
08/07627639626627+0.16%4,700-+2.45%--
08/066216296216260%6,300-+2.62%--
08/05630638625626-0.63%2,700-+2.79%--
08/046356366306300%3,000-+3.79%--
08/03630634630630-1.25%5,600-+4.13%--
07/31656659638638+0.31%9,000-+5.8%--
07/30641650632636-0.93%5,200-+5.82%--
07/29648650641642-1.68%3,900-+7.36%--
07/28654663652653-1.66%5,100-+9.75%--
07/27660664650664+3.75%40,400-+12.16%--
07/24625640624640+2.4%13,000-+8.66%--
07/23615628615625+1.63%6,800-+6.66%--
07/22610615609615+1.32%9,000-+5.31%--
07/21600610600607+1.68%5,400-+4.12%--
07/17599599595597+0.51%4,300-+2.58%--
07/16590594590594+1.02%5,000-+2.24%--
07/155885895815880%3,900-+1.38%--
07/14590590583588+0.86%5,200-+1.38%--
07/13592592583583-0.34%4,100-+0.52%--
07/10585586580585+0.52%3,600-+0.86%--
07/09577583573582+0.69%3,800-+0.34%--
07/08580582575578-0.86%2,800--0.34%--
07/07580586580583+0.52%1,800-+0.52%--