株価チャート

2009/07/02～2009/12/30

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
20241/1, 株式分割 1→4
20151/1, 株式分割 1→2
20141/1, 株式分割 1→3
20131/1, 株式分割 1→10
2009
12/305656+5.77%57,600--4.51%--
12/295555+1.56%2,400--9.72%--
12/285555+1.59%7,200--11.11%--
12/255555-2.7%256,800--12.5%--
12/245555-0.38%120,000--10.07%--
12/226655-4.41%52,800--9.72%--
12/216656+1.12%50,400--5.56%--
12/1866660%12,000--6.6%--
12/176666+3.46%2,400--6.6%--
12/166655-0.08%57,600--22.62%--
12/156655-7.07%67,200--22.56%--
12/1456560%76,800--16.67%--
12/116656-12.5%67,200--16.67%--
12/096767+10.34%14,400--4.76%--
12/086666-2.68%31,200--13.69%--
12/036666+7.19%36,000--11.31%--
12/027766-17.75%69,600--17.26%--
12/017777-0.53%14,400-+0.6%--
11/257777+3.6%91,200-+1.13%--
11/247777-0.61%16,800--2.38%--
11/207777-0.3%4,800--1.79%--
11/197777+5.08%2,400--1.49%--
11/177777-1.56%33,600--6.25%--
11/1277770%2,400--4.76%--
11/117777+1.2%4,800--4.76%--
11/107777-1.19%2,400--5.89%--
11/0977770%36,000--4.76%--
11/067777-4.19%146,400--4.76%--
11/057777-1.76%4,800--0.6%--
11/047777+5.33%69,600-+1.19%--
11/0277770%2,400--3.93%--
10/307777+0.87%7,200--3.93%--
10/297777-4.76%38,400--4.76%--
10/277777+1.82%4,800-0%--
10/267777-4.62%36,000--1.79%--
10/237777+0.29%93,600-+2.98%--
10/227777+1.47%38,400-+2.68%--
10/217777+4.62%12,000-+1.19%--
10/207777+0.93%7,200--3.27%--
10/197777-5.29%7,200--4.17%--
10/137777+1.8%4,800-+1.19%--
10/097777+1.83%50,400--0.6%--
10/067777+1.74%2,400--2.38%--
10/057777+0.12%12,000--4.05%--
10/027777-0.74%31,200--4.17%--
10/017777-4.59%16,800--3.45%--
09/3077770%9,600-+1.19%--
09/297777-2.86%4,800-+1.19%--
09/287777+0.29%7,200-+4.17%--
09/257777+1.75%93,600-+3.87%--
09/247777+0.88%24,000-+2.08%--
09/187777+4.23%7,200-+1.19%--
09/167777-4.06%40,800--2.92%--
09/1177770%7,200-+1.19%--
09/107777+3.03%26,400-+1.19%--
09/087777+3.13%4,800--1.79%--
09/077777-4.19%48,000--4.76%--
09/0477770%31,200--0.6%--
09/037777-4.57%28,800--0.6%--
09/027777+4.79%28,800-+4.17%--
09/017777-3.47%7,200--0.6%--
08/287777+1.82%57,600-+2.98%--
08/267777-5.03%19,200-+1.13%--
08/257777+3.41%96,000-+6.49%--
08/247777+0.52%9,600-+2.98%--
08/217777-1.66%31,200-+2.44%--
08/2077770%2,400-+4.17%--
08/1977770%2,400-+4.17%--
08/1777770%40,800-+4.17%--
08/1477770%74,400-+4.17%--
08/137777-2.51%31,200-+4.17%--
08/127777+3.16%14,400-+6.85%--
08/117777+1.16%57,600-+3.57%--
08/107777+0.58%127,200-+2.38%--
08/077777+1.79%9,600-+1.79%--
08/067777-1.75%60,000-0%--
08/057777+4.2%91,200-+1.79%--
08/047777-0.61%62,400--2.32%--
08/037777-2.25%9,600--1.73%--
07/317777+4.58%12,000-+0.54%--
07/307777-6.1%19,200--3.87%--
07/297777+4.24%16,800-+2.38%--
07/287777-0.06%52,800--1.79%--
07/277777-1.73%9,600--1.73%--
07/247777-1.18%153,600-0%--
07/237777+0.83%45,600-+1.19%--
07/227777+1.81%45,600-+0.36%--
07/2177770%12,000--1.43%--
07/177777+2.79%31,200--13.75%--
07/167777-0.31%14,400--16.09%--
07/157777-2.59%14,400--15.83%--
07/147777-0.6%4,800--13.59%--
07/137777+3.28%26,400--13.07%--
07/107777-2.06%57,600--15.83%--
07/097777+0.55%64,800--14.06%--
07/087777-5.69%48,000--14.53%--
07/077777+1.75%50,400--9.38%--
07/067777+4.59%127,200--10.94%--
07/037777-4.39%103,200--14.84%--
07/027777+1.79%96,000--10.94%--