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
20137/1, 株式分割 1→100
2009
12/30587594583583+0.17%4,300-+2.1%--
12/29577590577582+0.87%3,300-+2.46%--
12/28579591574577-5.25%12,400-+2.12%--
12/25605609601609+0.33%10,400-+8.56%--
12/246106106056070%6,700-+8.98%--
12/22605610605607+0.33%4,400-+9.57%--
12/21613613597605+0.33%10,400-+9.8%--
12/18613613598603-0.82%7,000-+9.84%--
12/17610612600608-0.16%5,300-+11.36%--
12/16625625600609-0.49%13,400-+11.95%--
12/15610615605612+0.33%8,000-+12.92%--
12/14600610596610+3.39%10,600-+12.96%--
12/11572590570590+6.69%7,400-+9.67%--
12/10567567550553+0.18%8,600-+2.79%--
12/09550568550552+1.1%9,900-+2.41%--
12/085465475455460%3,900-+1.11%--
12/07555555543546+0.18%3,600-+0.74%--
12/04542548537545+1.49%3,200-+0.55%--
12/03541542530537-0.74%8,300--1.1%--
12/02537545531541+2.66%2,600--0.73%--
12/01530532525527-0.57%6,200--3.66%--
11/30524535523530+1.92%1,500--3.46%--
11/27530545520520-2.44%5,400--5.8%--
11/265435435335330%5,300--3.96%--
11/25514540514533+4.51%7,500--4.48%--
11/24511520506510-1.73%3,400--8.93%--
11/20500520494519+7.79%6,800--7.98%--
11/19503504481482-4.65%12,300--15.23%--
11/18525531500505-2.88%11,900--11.71%--
11/17548550520520-5.11%4,300--9.57%--
11/16550550535548+2.43%12,000--5.03%--
11/13540541535535-2.73%1,600--7.28%--
11/12550560525550+0.92%11,500--4.51%--
11/11559559542545-3.2%5,300--5.38%--
11/10565565558563-1.23%700--2.09%--
11/09555570553570+3.07%1,900--0.7%--
11/06576576544553-3.83%8,600--3.66%--
11/05581581575575-1.03%4,300--0.17%--
11/04599599581581-1.02%5,300-+0.69%--
11/02585587571587+0.69%9,000-+1.38%--
10/30571599568583+3.37%11,300-+0.52%--
10/29564565555564-1.05%8,000--3.09%--
10/28570575557570-1.21%7,100--2.4%--
10/27580585577577-1.7%5,300--1.54%--
10/26582588580587-0.84%2,600--0.34%--
10/235925925765920%4,300-+0.34%--
10/22592592592592-1.17%100-0%--
10/21600600585599-0.99%800-+1.01%--
10/20600605588605+2.89%2,900-+2.02%--
10/19610610585588-4.39%2,500--1.01%--
10/16615615607615+0.82%13,500-+3.36%--
10/15598617596610+3.39%8,300-+2.52%--
10/14587601580590+1.2%13,300--1.01%--
10/13565589565583+4.11%9,700--2.51%--
10/09550575545560+3.7%10,700--6.82%--
10/08538540525540+1.31%3,700--10.74%--
10/07535540520533+0.57%8,600--12.62%--
10/06525555522530+1.34%8,400--13.82%--
10/05541545505523-4.39%15,100--15.78%--
10/02560560539547-3.53%17,400--12.62%--
10/01596600560567-4.71%17,900--9.86%--
09/30608610595595-2.46%15,100--5.85%--
09/29614615609610-1.77%3,700--3.63%--
09/28621624610621-0.64%3,700--1.9%--
09/25628630620625-0.48%4,000--1.11%--
09/24633635624628+1.29%2,500--0.79%--
09/18629631617620-0.48%14,200--2.05%--
09/17629629618623-1.11%6,100--1.74%--
09/16630635625630-0.32%9,500--0.94%--
09/15634635624632+0.48%8,900--0.94%--
09/14624638624629+1.78%8,900--1.56%--
09/11612618612618+0.49%4,400--3.44%--
09/10608620608615+0.33%8,000--4.06%--
09/09620625612613-1.13%5,000--4.67%--
09/08629633601620+0.16%9,600--3.88%--
09/07632633595619-3.28%30,100--4.18%--
09/04633640629640+0.31%6,200--1.08%--
09/03637650631638-1.24%8,300--1.39%--
09/02637651637646-2.12%7,100--0.15%--
09/01657660655660-1.05%2,100-+2.17%--
08/31659670645667-0.45%5,300-+3.57%--
08/28664670650670+1.82%8,100-+4.2%--
08/27655658646658+1.23%6,100-+2.81%--
08/26650651644650+3.17%8,700-+1.88%--
08/25650651630630-2.33%5,300--0.94%--
08/24634646634645+5.05%15,500-+1.57%--
08/21621638614614-0.16%5,900--3%--
08/20610620604615+1.65%13,500--2.54%--
08/19629629605605-4.42%16,400--3.82%--
08/18624644621633+0.8%18,700-+1.28%--
08/17661661626628-4.99%21,500-+0.96%--
08/14668670642661-1.05%9,200-+6.44%--
08/13674676665668-0.89%10,100-+7.92%--
08/12671690666674+1.51%21,500-+9.24%--
08/11654674642664+3.11%15,900-+7.97%--
08/10649656644644-1.83%13,400-+5.06%--
08/07655660643656-0.46%5,900-+7.36%--
08/06662670649659-0.3%10,800-+8.39%--
08/05650662632661+4.09%12,900-+9.26%--
08/04673673635635-3.5%24,500-+5.48%--