株価チャート

2009/07/30～2009/12/25

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
201810/1, 株式併合 2→1
2009
12/25378380364366-3.17%2,685,000-+0.83%--
12/24370378368378+3.85%2,416,500-+3.85%--
12/223663683603640%1,991,000--0.27%--
12/21370370364364-1.09%2,113,500--0.82%--
12/18364368360368+0.55%1,733,000--0.27%--
12/17364368362366+1.1%2,567,000--1.35%--
12/16366374358362+1.12%4,443,000--3.21%--
12/15358364354358-2.72%4,131,500--4.79%--
12/14354386344368+1.1%8,022,000--2.9%--
12/11348364346364+5.2%5,757,000--4.46%--
12/10352358342346-1.7%4,198,500--9.66%--
12/09366368352352-5.38%4,434,500--8.81%--
12/08378386372372-2.62%2,257,500--4.37%--
12/07396398380382+3.24%6,067,000--2.3%--
12/04362376360370+1.09%6,946,500--5.85%--
12/03346372344366+7.02%7,986,000--7.58%--
12/023463523423420%3,419,500--14.29%--
12/01336344330342+2.4%5,871,500--15.35%--
11/30334338328334+3.09%8,750,000--18.14%--
11/27348352324324-14.29%19,399,500--21.55%--
11/26374384374378+0.53%1,707,500--9.57%--
11/25374380372376+0.53%2,581,000--10.69%--
11/24380380368374-2.6%3,034,500--11.58%--
11/20374386372384+1.05%2,682,000--9.86%--
11/19388388376380-2.56%3,291,500--11.42%--
11/18400402388390-2.5%2,703,500--9.51%--
11/17406408396400-1.48%1,572,000--7.62%--
11/16408410402406-1.93%2,027,500--6.67%--
11/13416420410414-2.82%3,043,000--5.26%--
11/12428432420426-0.47%1,996,000--2.96%--
11/114264344264280%1,179,000--2.51%--
11/10426432424428+1.42%1,713,500--2.51%--
11/09420424416422+0.48%1,036,000--4.09%--
11/06424424416420+0.48%1,218,500--4.98%--
11/05420422416418-0.95%1,509,500--5.64%--
11/04424424418422-0.94%1,632,000--5.17%--
11/02420426420426-0.93%1,705,500--4.7%--
10/30440440428430-0.46%1,489,000--4.23%--
10/29426432422432-0.46%2,881,000--4.21%--
10/28442444430434-3.13%3,291,500--4.19%--
10/27456456444448-1.75%1,424,000--1.75%--
10/26450456446456+0.44%2,597,000--0.65%--
10/23462466454454-0.87%2,490,500--1.3%--
10/22470474452458+2.23%5,924,500--0.87%--
10/21442452442448+0.9%1,599,500--3.45%--
10/20442448440444+1.37%3,062,500--4.72%--
10/19440444434438-1.35%1,577,500--6.41%--
10/16448448442444-0.89%1,090,000--5.73%--
10/15450456446448-0.44%1,385,000--5.29%--
10/14446450444450+1.81%2,460,000--5.06%--
10/13450454440442-1.34%1,781,000--7.14%--
10/09454458444448-0.44%3,121,500--6.47%--
10/084524524424500%4,428,500--6.64%--
10/07440456434450+2.74%3,670,500--7.22%--
10/064364384264380%2,686,500--10.25%--
10/05440442428438-2.67%3,013,000--10.98%--
10/02450462448450-1.32%3,667,000--9.27%--
10/01456458452456-0.87%1,877,000--8.62%--
09/30462468454460-1.71%2,337,500--8.55%--
09/29470474464468+0.86%1,520,000--7.51%--
09/28464466456464-1.69%2,124,000--8.66%--
09/25480480468472-3.28%2,276,000--7.63%--
09/244884924844880%2,366,000--5.06%--
09/18498500484488-3.56%3,456,000--5.61%--
09/175125145005060%1,590,500--2.69%--
09/16502520502506+2.02%3,512,500--3.25%--
09/154985024964960%1,258,500--5.52%--
09/14504504492496-1.59%1,393,500--6.24%--
09/11508512498504-0.79%3,901,500--5.08%--
09/10500508498508+1.6%1,716,000--4.87%--
09/09500504496500+0.4%2,149,000--6.72%--
09/08496500492498+0.4%1,936,000--7.43%--
09/07490498488496+1.22%1,735,500--8.15%--
09/04496496482490-1.21%2,719,000--9.59%--
09/03504506494496-2.75%2,654,500--8.66%--
09/02516516506510-2.67%2,310,500--6.25%--
09/01522528518524+0.38%1,401,000--3.85%--
08/31530534520522-1.51%3,305,500--4.22%--
08/28534534526530-0.38%1,265,500--2.75%--
08/27534538524532-1.12%2,432,500--2.39%--
08/26534542532538+1.13%1,743,000--1.28%--
08/25538538528532-1.48%1,765,000--2.39%--
08/24536542534540+1.12%2,331,500--0.92%--
08/21540542526534-1.48%1,955,000--1.84%--
08/20538544528542+0.74%1,656,000--0.18%--
08/19542546538538-1.47%1,097,500--0.55%--
08/18540546538546-1.09%2,001,000-+0.92%--
08/17566566550552-3.16%1,276,000-+2.41%--
08/14576576568570-0.7%1,482,500-+5.95%--
08/13574576570574+1.41%870,500-+6.89%--
08/12570574564566-2.08%1,054,000-+5.79%--
08/11566578566578+2.48%2,766,000-+8.04%--
08/10566570560564+0.71%2,353,500-+5.62%--
08/07560562550560-1.06%1,738,500-+4.67%--
08/06560576558566+3.66%5,111,500-+5.6%--
08/05558558544546-0.73%3,189,000-+1.68%--
08/04544550542550+1.85%2,098,500-+2.04%--
08/03534542528540+1.12%2,356,000--0.18%--
07/31520538520534+3.89%2,837,500--1.48%--
07/30520520510514-1.53%1,327,000--5.51%--