株価チャート

2009/07/10~2009/12/08

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
12/08369369362362-2.16%7,000-+5.54%--
12/07379380370370+3.06%22,000-+8.19%--
12/04358359353359+1.7%19,000-+5.59%--
12/03355359350353-1.4%22,000-+4.13%--
12/02355358355358+1.42%16,000-+5.92%--
12/01341353341353+4.13%15,000-+4.44%--
11/30331339331339+1.8%12,000-+0.59%--
11/27336336332333+0.6%9,000--1.19%--
11/26332332330331-2.36%11,000--1.78%--
11/25340342338339+2.73%12,000-+0.59%--
11/24335337330330-5.71%37,000--2.08%--
11/20358358349350-0.28%26,000-+3.86%--
11/19346354346351+2.33%13,000-+4.46%--
11/18341346341343+0.59%10,000-+2.39%--
11/17338342337341+0.89%9,000-+1.79%--
11/16331339331338+0.6%16,000-+0.9%--
11/13337337336336-0.3%6,000-+0.3%--
11/123323423323370%11,000-+0.9%--
11/11341341336337-1.17%6,000-+0.9%--
11/10335341330341+3.33%19,000-+2.1%--
11/09336336330330-0.6%6,000--1.2%--
11/06331332331332-0.6%10,000--0.6%--
11/05337337325334-0.3%16,000--0.3%--
11/04336336331335-0.3%6,000--0.3%--
11/02327336325336+0.6%17,000-0%--
10/303343343343340%3,000--0.6%--
10/29336336330334+0.3%28,000--0.89%--
10/283363363313330%17,000--1.19%--
10/27341341332333-2.92%20,000--1.19%--
10/26344344339343+2.69%18,000-+2.08%--
10/23335335330334-0.6%15,000--0.6%--
10/22335337335336-0.59%10,000-0%--
10/21337338337338+1.5%18,000-+0.6%--
10/20335336321333-0.3%38,000--1.19%--
10/19333334333334+1.83%20,000--1.18%--
10/16333337328328-1.5%5,000--3.24%--
10/15330335330333+0.3%11,000--2.35%--
10/14333333331332-0.3%18,000--2.92%--
10/13340340332333-0.3%11,000--2.92%--
10/09325335325334-0.3%12,000--3.19%--
10/08335337334335+2.13%10,000--3.18%--
10/07314328314328+1.23%12,000--5.75%--
10/06319324319324-2.99%11,000--7.43%--
10/05332334317334-2.91%23,000--5.11%--
10/023413443343440%9,000--2.82%--
10/01351351344344-0.58%10,000--3.37%--
09/30353353346346-2.26%5,000--3.35%--
09/29350355350354+1.72%12,000--1.67%--
09/28345349345348+2.35%12,000--3.6%--
09/25348348340340-2.02%18,000--6.08%--
09/24343347337347+4.2%21,000--4.67%--
09/18337337332333+0.3%19,000--9.02%--
09/17326336326332+2.47%9,000--9.78%--
09/16321330321324-0.31%16,000--12.43%--
09/15324325323325-2.69%9,000--12.63%--
09/14350350330334-4.57%12,000--10.7%--
09/11355355350350-1.41%29,000--6.67%--
09/10361362349355-1.39%20,000--5.84%--
09/09360360360360-0.55%1,000--4.76%--
09/08366366362362-0.82%8,000--4.49%--
09/07365365365365+0.55%1,000--3.95%--
09/04375375363363-1.09%21,000--4.47%--
09/03373373367367-0.27%17,000--3.67%--
09/02371380368368-1.6%12,000--3.66%--
09/013763763743740%4,000--2.09%--
08/31377377373374-0.8%21,000--2.35%--
08/28381381377377-2.33%7,000--1.82%--
08/27384388383386-0.77%9,000-+0.52%--
08/26385390385389+0.52%7,000-+1.3%--
08/25390391387387-2.03%8,000-+1.04%--
08/24381398381395+2.6%22,000-+3.13%--
08/21391391380385-0.77%31,000-+0.79%--
08/20382388382388+1.84%10,000-+1.84%--
08/19382382377381-1.04%13,000-+0.26%--
08/18383385383385+1.32%5,000-+1.32%--
08/17384384378380-1.04%11,000-+0.26%--
08/14381385381384+0.79%7,000-+1.32%--
08/13376384376381+1.33%8,000-+0.79%--
08/12378378376376-0.27%11,000--0.53%--
08/113773783773770%7,000--0.26%--
08/10378378376377-0.26%14,000--0.26%--
08/07381381378378-1.56%7,000-0%--
08/063853853833840%5,000-+1.59%--
08/05390390384384-0.52%13,000-+1.59%--
08/04387388384386+0.78%8,000-+2.39%--
08/03381383381383-0.52%8,000-+1.59%--
07/30383388381385+1.05%16,000-+2.12%--
07/29381387381381-1.04%10,000-+1.33%--
07/28385385385385-0.77%1,000-+2.67%--
07/27389389387388+0.26%6,000-+3.47%--
07/24384387384387+0.78%7,000-+3.48%--
07/23381387379384+1.59%24,000-+2.95%--
07/22381381377378-0.79%9,000-+1.34%--
07/21388388381381+2.14%30,000-+2.42%--
07/17377377373373+0.27%7,000-+0.27%--
07/16377377371372+1.36%10,000-0%--
07/153723723673670%5,000--1.61%--
07/14380380367367-0.27%21,000--1.61%--
07/133733733683680%14,000--1.6%--
07/10365369365368-0.54%9,000--1.6%--