株価チャート

2009/01/05～2009/11/26

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
11/26549549549549-0.18%14,000-+2.43%--
11/25545550540550+0.92%6,000-+2.8%--
11/24545545545545+3.81%1,000-+2.06%--
11/18530530525525-0.57%2,000--1.69%--
11/175305305285280%2,000--1.12%--
11/13528528528528-0.56%1,000--1.31%--
11/12531531531531-1.3%8,000--1.12%--
11/11538538538538+0.94%1,000-0%--
11/10533533533533-0.37%1,000--0.93%--
11/055355355355350%1,000--0.74%--
11/02526535526535+2.29%6,000--0.74%--
10/30523523523523+1.55%2,000--3.15%--
10/29525525515515-0.96%2,000--4.81%--
10/26539539520520-3.53%15,000--4.06%--
10/23541541539539-0.55%6,000--0.92%--
10/22542542542542-0.18%1,000--0.55%--
10/21543543543543+0.56%1,000--0.55%--
10/19540540540540+0.75%1,000--1.64%--
10/13536536536536+1.13%1,000--2.9%--
10/09523530523530+2.32%2,000--4.68%--
10/02518518518518-7.17%3,000--7.33%--
09/28558558558558-0.18%13,000--0.71%--
09/25543559543559+1.64%4,000--0.71%--
09/18550550550550+4.76%1,000--2.48%--
09/145255255255250%1,000--7.24%--
09/11533533525525-1.5%7,000--8.06%--
09/09538540533533-0.19%6,000--7.47%--
09/08546546534534-0.93%2,000--7.93%--
09/02539539539539-2.88%1,000--7.71%--
08/26555555555555-1.77%14,000--5.61%--
08/25552565547565+1.99%7,000--4.24%--
08/24554554554554+0.18%2,000--6.1%--
08/21533553533553+2.22%6,000--6.59%--
08/17551551541541-1.64%3,000--8.77%--
08/135605605505500%4,000--7.41%--
08/12551551550550+0.36%5,000--7.56%--
08/11549549548548-0.36%3,000--8.05%--
08/06556556550550-1.79%5,000--7.87%--
08/05570570560560-0.53%5,000--6.2%--
07/30562563562563-1.4%4,000--5.7%--
07/29570571570571-8.49%3,000--4.36%--
07/28624624624624+1.13%4,000-+4.52%--
07/27616617616617+0.16%21,000-+3.52%--
07/24600616595616+0.98%8,000-+3.88%--
07/21596610596610+1.5%5,000-+3.21%--
07/17601601601601+1.69%3,000-+2.21%--
07/16581591581591+1.9%2,000-+0.85%--
07/15580580580580-3.33%1,000--0.68%--
07/09660660600600-8.68%3,000-+2.56%--
07/08657658657657+1.08%7,000-+12.5%--
07/07640650640650+2.85%2,000-+11.88%--
07/06632632632632+1.12%4,000-+9.34%--
07/036256256256250%23,000-+8.51%--
07/02611625604625+2.29%9,000-+8.89%--
07/01600611600611+5.34%5,000-+6.82%--
06/29580580580580-1.69%1,000-+1.75%--
06/26580598580590+1.72%20,000-+3.51%--
06/255805805805800%3,000-+1.75%--
06/23579580571580+1.4%6,000-+1.58%--
06/17572572572572+0.35%3,000-+0.18%--
06/12570570570570+1.42%2,000--0.35%--
06/11570570562562+0.36%2,000--2.09%--
06/05560560560560+0.9%2,000--2.61%--
06/02568568555555-2.29%3,000--3.65%--
05/29598598568568-2.07%3,000--1.9%--
05/265805805805800%12,000--0.17%--
05/25580580580580+3.57%2,000--0.17%--
05/19560560560560+1.82%1,000--3.45%--
05/145515515505500%2,000--5.17%--
05/08541550541550+1.85%12,000--5.66%--
05/07555555540540-1.82%6,000--7.85%--
04/30550550550550-6.62%1,000--6.62%--
04/27589589589589-0.51%12,000--0.34%--
04/24579592579592+2.25%7,000-+0.34%--
04/23579579579579+2.12%1,000--1.86%--
04/17566567566567-1.56%4,000--4.71%--
04/155765765765760%1,000--4%--
04/13576577576576+0.17%4,000--4.79%--
04/10575575575575-0.86%1,000--5.58%--
04/095805805805800%2,000--5.23%--
04/03578580578580+0.35%3,000--5.69%--
04/02568578568578-3.34%4,000--5.71%--
03/265985985985980%12,000--2.29%--
03/25598598598598-0.17%3,000--1.81%--
03/24586599580599-0.17%4,000--1.16%--
03/236006006006000%7,000--0.5%--
03/19600600600600+3.45%3,000-+0.33%--
03/12580580580580-7.5%1,000--2.19%--
02/27627627627627+1.13%13,000-+6.09%--
02/26600620600620+6.71%6,000-+5.62%--
02/23581581581581+3.75%1,000--0.34%--
02/045605605605600%1,000--3.45%--
01/27560560560560-9.68%3,000--3.11%--
01/266206206206200%12,000-+7.83%--
01/236206206206200%2,000-+8.58%--
01/22620620620620+1.97%1,000-+9.54%--
01/20608608608608+8.57%2,000-+8.38%--
01/07560560560560-6.67%1,000-+0.72%--
01/06635635600600-13.67%2,000-+8.7%--
01/05695695695695+0.14%1,000-+27.29%--