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
20177/1, 株式併合 5→1
2009
12/30815820815820-0.61%3,000--3.64%--
12/29850850825825-3.51%8,800--2.94%--
12/28865865855855-2.29%4,400-+0.59%--
12/25875875875875-0.57%1,600-+3.31%--
12/24895895880880-0.56%2,800-+4.02%--
12/22900900880885-1.67%5,200-+4.86%--
12/219109108959000%4,400-+6.76%--
12/188759008759000%4,800-+7.02%--
12/17900900885900+1.12%3,000-+7.14%--
12/16895900885890-3.78%6,800-+6.21%--
12/15875925875925+8.82%14,200-+10.38%--
12/14895900845850-3.41%5,000-+1.67%--
12/11890890880880+1.15%7,000-+5.26%--
12/10870875865870+0.58%3,800-+4.07%--
12/09860865845865+1.76%2,600-+3.47%--
12/08860860840850+0.59%4,000-+1.92%--
12/07845845820845+3.05%2,400-+1.2%--
12/04840840815820-2.38%1,000--1.68%--
12/03825840825840+1.82%2,600-+0.36%--
12/02820835800825+0.61%3,600--1.79%--
12/01770820770820+5.13%5,800--2.73%--
11/30760780750780+1.3%5,600--7.8%--
11/27790790770770-4.35%2,800--9.41%--
11/26815820800805-0.62%3,200--5.74%--
11/25800810795810+2.53%4,400--5.48%--
11/24845845780790-3.66%6,400--8.03%--
11/20775820775820+3.8%5,200--4.87%--
11/19815815780790-5.39%6,400--8.56%--
11/18850850835835-1.18%1,400--3.69%--
11/17860860835845-0.59%3,600--2.65%--
11/16875875840850-1.16%4,400--1.96%--
11/13865865850860+0.58%7,400--0.81%--
11/12875875845855-1.72%5,200--1.38%--
11/118758758708700%2,200-+0.46%--
11/10880885855870-2.25%7,600-+0.58%--
11/09840890840890+4.09%5,800-+3.01%--
11/06870870840855-1.16%4,000--0.93%--
11/058608658508650%3,600-+0.12%--
11/04855865845865+3.59%4,400--0.12%--
11/02835840835835-2.34%3,200--3.58%--
10/30845855840855+1.79%5,600--1.61%--
10/29875880840840-6.15%16,400--3.67%--
10/28890905880895-1.65%2,200-+2.29%--
10/27890925880910+1.68%14,600-+3.88%--
10/26895900890895+0.56%4,600-+2.29%--
10/23875890875890+1.71%5,200-+1.71%--
10/22870875850875+0.57%6,600--0.11%--
10/21880880870870-1.14%3,800--0.8%--
10/20880880860880+1.15%6,000-0%--
10/19875875860870+0.58%6,000--1.36%--
10/16880880860865-0.57%4,200--2.26%--
10/158908908608700%5,200--2.14%--
10/14865870850870+1.75%6,000--2.58%--
10/13850855840855+3.01%6,600--4.79%--
10/09840840830830-0.6%5,800--8.08%--
10/08855875835835-2.34%5,000--8.24%--
10/07860860815855+2.4%7,200--6.76%--
10/06845845800835-1.18%7,000--9.44%--
10/05850850840845-0.59%4,600--8.65%--
10/02885885850850-2.86%2,400--8.31%--
10/018759258758750%3,800--5.81%--
09/30880900875875-2.78%4,000--5.91%--
09/29865900865900+1.69%11,800--3.33%--
09/28910910875885-2.21%8,000--4.94%--
09/25910910895905-1.63%6,200--2.69%--
09/24950950885920-0.54%14,000--1.08%--
09/18905925900925+2.21%7,200--0.43%--
09/179309308959050%5,400--2.37%--
09/16915920895905+1.69%14,000--2.27%--
09/15905905890890-1.11%3,000--3.58%--
09/14925930895900-1.64%6,000--2.28%--
09/11950950910915-3.17%12,400--0.33%--
09/10940945930945+2.16%6,800-+3.39%--
09/09930940920925-1.6%7,000-+1.87%--
09/08950950940940-2.08%8,600-+3.98%--
09/07955975885960-1.54%17,000-+6.67%--
09/04990990960975-1.52%13,600-+9.06%--
09/039859909859900%7,800-+11.49%--
09/029901,005980990-1%12,600-+12.5%--
09/011,0051,0159901,000-0.5%13,200-+14.55%--
08/311,0401,0609851,005+1.52%52,400-+16.05%--
08/289151,000900990+9.39%77,000-+15.25%--
08/27895910895905-0.55%7,000-+6.22%--
08/26900910885910+1.68%4,800-+7.31%--
08/258959008958950%4,800-+6.04%--
08/24910915890895-0.56%7,600-+6.55%--
08/21900900890900+1.12%8,400-+7.66%--
08/20860900860890+2.89%10,200-+6.97%--
08/19915920820865-5.98%19,000-+4.34%--
08/18895930875920+3.37%11,000-+11.25%--
08/17870905870890+1.14%13,400-+8.14%--
08/14875880870880+2.33%13,400-+7.19%--
08/13870870860860+2.38%6,800-+5.01%--
08/12850855840840-0.59%7,800-+2.69%--
08/11835845825845+3.68%10,800-+3.17%--
08/10825825810815+0.62%4,200--0.49%--
08/078008107958100%2,800--1.34%--
08/06815815805810-2.41%1,600--1.58%--
08/05825830815830+0.61%1,400-+0.61%--
08/04825835815825+1.85%5,200--0.12%--