株価チャート

2009/07/08～2009/12/04

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
20244/1, 株式分割 1→2
20224/1, 株式分割 1→2
201610/1, 株式併合 5→1
2009
12/04443448443446-0.28%5,600--1.05%--
12/03443451441448+1.7%19,200--1.21%--
12/02455455439440-3.03%26,400--2.87%--
12/01454458448454-0.55%32,000--0.06%--
11/30450456444456+3.69%27,200-+0.27%--
11/27434444421440+1.73%21,600--3.3%--
11/26431433425433-1.14%4,000--5.36%--
11/25441441433438+0.57%17,600--4.48%--
11/24440440435435+1.75%18,400--5.23%--
11/20416429416428-1.72%20,000--7.07%--
11/19439444428435-0.85%9,600--5.84%--
11/18438439438439+0.57%4,800--5.24%--
11/17434436433436-1.69%5,600--5.78%--
11/16459459434444-3.01%17,600--4.36%--
11/13463463446458-0.54%20,000--1.4%--
11/12459461453460-0.27%12,800--0.86%--
11/11464465461461+0.82%9,600--0.38%--
11/10463469454458+0.27%14,400--0.97%--
11/09466466455456-2.93%13,600--1.24%--
11/064644704564700%12,000-+1.73%--
11/05468470466470+0.53%8,000-+1.73%--
11/044554684554680%7,200-+1.19%--
11/02470470463468-1.84%15,200-+1.19%--
10/30470478458476+1.33%22,400-+3.08%--
10/29476476470470-1.31%8,000-+1.73%--
10/28479479473476+2.14%23,200-+3.31%--
10/27459466458466+1.91%13,600-+1.36%--
10/26469469456458-2.4%20,000--0.11%--
10/23479479460469-1.32%27,200-+2.35%--
10/22469475469475+0.8%18,400-+3.94%--
10/21468473465471+0.53%14,400-+3.34%--
10/20471471465469+0.81%14,400-+3.02%--
10/19460465455465+1.09%16,800-+2.42%--
10/16463469456460-0.27%16,800-+1.32%--
10/15463468451461-0.81%34,400-+1.82%--
10/14454465454465+2.48%18,400-+2.65%--
10/134544544534540%5,600-+0.17%--
10/09448455448454+1.4%10,400-+0.17%--
10/08456459446448+0.85%16,000--1.43%--
10/07426444423444+1.14%11,200--2.47%--
10/06440440438439-1.96%7,200--3.78%--
10/054294484294480%10,400--2.29%--
10/02443450439448-2.98%10,400--2.51%--
10/01459461450461+0.54%11,200-+0.27%--
09/30474474459459-3.17%4,800--0.7%--
09/29481481473474-0.52%13,600-+2.32%--
09/28475478471476+1.33%19,200-+2.86%--
09/25470473469470+1.35%20,000-+1.29%--
09/24464465463464+2.77%24,000--0.27%--
09/18448451445451+2.27%15,200--2.96%--
09/17438444438441+0.57%6,400--5.51%--
09/16448448439439-0.85%12,800--6.45%--
09/15438443436443-0.28%15,200--6.05%--
09/14449449441444-1.11%20,000--6.18%--
09/11455455449449-1.37%19,200--5.53%--
09/10451455451455+1.39%8,000--4.41%--
09/094604604494490%3,200--6.12%--
09/08450450449449-0.28%1,600--6.32%--
09/07453460450450-1.64%17,600--6.44%--
09/04456458453458+0.27%8,000--5.08%--
09/03463463453456-1.35%12,000--5.54%--
09/02475475456463-2.63%14,400--4.44%--
09/01476480473475+1.06%7,200--2.06%--
08/31479479469470-1.31%6,400--3.09%--
08/28475481475476-1.55%8,800--2.01%--
08/27485485469484+0.26%14,400--0.46%--
08/26474483470483+1.58%10,400--0.72%--
08/25476478469475-2.81%28,800--2.46%--
08/24490495489489+0.26%25,600-+0.36%--
08/21490490479488-0.26%25,600-+0.1%--
08/20489489488489+0.26%24,000-+0.36%--
08/19493493486488-0.51%9,600-+0.31%--
08/18486490483490+0.77%4,000-+0.82%--
08/17491491486486-1.02%16,800--0.15%--
08/14486491486491+0.51%11,200-+1.08%--
08/134914914894890%15,200-+0.77%--
08/12489490488489-0.26%6,400-+0.77%--
08/114914914844900%6,400-+1.24%--
08/10491491488490+0.77%12,000-+1.45%--
08/07484490481486-0.77%7,200-+0.88%--
08/05484491481490+1.29%11,200-+1.87%--
08/04490491480484-0.51%8,000-+0.99%--
08/03485486481486+1.57%5,600-+1.73%--
07/31484484478479-1.03%8,800-+0.58%--
07/30490490483484-0.51%14,400-+2.06%--
07/29489489485486+0.52%3,200-+3.02%--
07/28491491484484-0.51%14,400-+3.14%--
07/274884894864860%3,200-+4.35%--
07/244804894804860%23,200-+4.8%--
07/23488490485486-0.26%22,400-+5.48%--
07/22485489484488+0.52%7,200-+6.44%--
07/21489494485485-0.26%30,400-+6.59%--
07/17489489483486+0.78%15,200-+7.34%--
07/164884904834830%24,800-+6.98%--
07/15479486475483-0.26%25,600-+7.7%--
07/14491491484484-1.53%33,600-+8.71%--
07/13493499490491-0.76%28,000-+11.14%--
07/10496500489495+5.04%86,400-+13.01%--
07/09469473468471-0.79%10,400-+8.33%--
07/08473476473475-1.81%10,400-+9.95%--