株価チャート

2009/08/04～2009/12/30

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
20143/24, 株式分割 1→100
2009
12/3050505050-0.4%300--0.4%--
12/2948514850+1.63%9,500-0%--
12/2848494849+2.5%700--1.6%--
12/2550504848-3.61%25,700--4%--
12/2450505050-0.2%9,300--0.4%--
12/2250504850-0.2%14,400--0.2%--
12/21505049500%5,400-0%--
12/1849504950+1.01%2,400--1.96%--
12/1748544850-0.6%16,600--2.94%--
12/1653554850-0.4%10,300--2.35%--
12/1553565050-1.96%16,300--1.96%--
12/1449514851+2.82%7,500-0%--
12/1150504950-0.4%4,100--2.75%--
12/1050504950-2.54%3,700--4.23%--
12/0949524951+4.29%2,600--1.73%--
12/0852524949-4.85%6,300--5.77%--
12/07525252520%2,100--0.96%--
12/0453535252-2.28%1,100--0.96%--
12/0352545153+5.4%5,600-+1.35%--
12/0250505050-2.91%14,200--3.85%--
12/01505250520%1,300--2.83%--
11/3051524952-2.83%2,100--2.83%--
11/2751535153+4.95%600-0%--
11/2649514951+1%6,300--4.72%--
11/2549504950+2.25%1,600--7.41%--
11/2449494849-1.21%1,300--9.44%--
11/2049504850-0.8%2,400--8.33%--
11/1949504950-0.2%1,000--9.27%--
11/18495049500%4,500--9.09%--
11/17505149500%12,800--9.09%--
11/1652525050-4.76%3,100--10.71%--
11/1353545253-1.87%4,200--6.25%--
11/1253545254-4.46%4,900--4.46%--
11/1156575656+1.82%2,200-0%--
11/1055565555+3.19%3,100--3.51%--
11/0956565353-1.3%300--6.49%--
11/0659595454-0.92%6,600--5.26%--
11/0556565555-2.85%2,400--4.39%--
11/0458655656+2%19,200-+0.18%--
11/0254555455+2.8%600--1.79%--
10/3053545354-1.29%4,200--4.46%--
10/2953545354+2.26%1,000--3.21%--
10/2855555353-3.64%5,800--7.02%--
10/2756565555-1.79%3,400--3.51%--
10/2657595556-3.45%1,900--1.75%--
10/2359595758-2.52%4,000-+1.75%--
10/22606460600%11,200-+2.59%--
10/2157605760+1.02%2,700-+2.59%--
10/2060605559+4.25%12,800-+1.55%--
10/19575756570%500--2.59%--
10/1657575657-3.42%8,400--2.59%--
10/1557595759+2.45%4,900--0.85%--
10/1457595757+0.35%14,600--3.22%--
10/1358595557-1.9%5,600--3.56%--
10/0956605358-2.19%15,000--3.33%--
10/0858595559+2.24%12,600--1.17%--
10/0758585858-2.36%3,000--3.33%--
10/0657595759-0.17%900--1%--
10/0556625660+8.58%17,000--2.46%--
10/0253555355+5.38%7,700--10.16%--
10/0154545252-3.7%27,300--14.75%--
09/3054565454+3.25%9,900--12.9%--
09/2950535052+0.58%29,900--15.65%--
09/2852535052-4.59%14,900--17.46%--
09/2557575255-4.22%10,000--13.49%--
09/2457595757-0.18%3,300--11.09%--
09/1862625757-8.65%33,500--10.94%--
09/1762626062+2.97%900--2.5%--
09/1661616061-4.57%9,900--5.31%--
09/1563646364+5.83%4,200--2.31%--
09/1464646060-5.96%25,900--7.69%--
09/11636463640%6,600--1.85%--
09/1063646364+0.31%3,500--1.85%--
09/0963646364+0.63%7,300--2.15%--
09/0865656363-3.22%3,900--4.24%--
09/0765656465-0.15%6,200--1.06%--
09/04666663650%10,300--0.91%--
09/0364656465+1.24%3,900--0.91%--
09/0264666265+0.16%12,400--2.12%--
09/0163656265+1.9%10,300--2.27%--
08/3165656363-2.62%1,600--4.09%--
08/2867676265-2.69%16,800--1.52%--
08/2765676467-0.3%6,300-+1.21%--
08/2667676767+3.08%2,100-+1.52%--
08/25666765650%13,000--1.52%--
08/2467676565+2.36%3,200--1.52%--
08/2162666264+0.47%1,400--5.22%--
08/2063646363-3.36%6,300--5.67%--
08/1968686565-2.39%4,100--2.39%--
08/1869696667+6.18%17,400-0%--
08/1766666363-5.82%6,100--4.39%--
08/1465686567+1.52%8,500-+1.52%--
08/13666665660%2,200-0%--
08/1266676466-2.37%7,200-0%--
08/1169696768+0.9%10,900-+2.42%--
08/1068686767-1.47%9,300-+1.52%--
08/0767686768+1.49%9,800-+3.03%--
08/0667686667-2.9%9,600-+1.52%--
08/0569706869+2.99%7,100-+4.55%--
08/0469716767-3.6%12,400-+1.52%--