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
20131/1, 株式分割 1→100
2009
12/30980994970989-0.1%8,300--0.5%--
12/299919949769900%8,100--0.2%--
12/28985994984990+1.02%25,300--0.1%--
12/25988990980980+0.31%4,400--0.81%--
12/24971987968977+0.21%16,300--0.91%--
12/22962988955975+2.42%16,100--1.12%--
12/21959970942952-1.35%7,400--3.55%--
12/18929965929965+2.22%7,900--2.33%--
12/17960964943944-2.68%8,300--4.65%--
12/16990990953970-2.32%5,400--2.22%--
12/15940995940993+4.86%9,800-0%--
12/14949953933947+0.74%5,400--4.73%--
12/11939945927940-0.95%7,200--5.72%--
12/109901,004937949-4.72%30,000--5.1%--
12/091,0201,025991996-3.77%21,900--0.8%--
12/081,0401,0491,0291,035-2.27%8,800-+2.88%--
12/071,0501,0591,0331,059+1.53%5,300-+5.06%--
12/041,0371,0551,0271,043-1.32%6,600-+3.37%--
12/039901,0659901,057+6.77%36,400-+4.24%--
12/021,0451,045988990-5.26%22,000--2.75%--
12/011,0901,0901,0321,045-4.57%22,000-+1.95%--
11/301,0551,0971,0351,095+7.88%24,000-+6.31%--
11/279901,0359801,015+2.53%31,900--1.74%--
11/269881,011970990+3.13%19,100--4.72%--
11/25960974950960+1.05%8,900--8.22%--
11/249679679309500%10,400--9.87%--
11/20891964891950+3.83%15,600--10.63%--
11/19920927900915-2.03%22,400--14.57%--
11/18980980915934-4.69%22,600--13.6%--
11/17994997950980-2.78%16,500--10.09%--
11/169761,0089601,008+2.86%35,600--8.03%--
11/139951,000970980-1.71%23,100--11.07%--
11/129981,011987997+0.61%21,100--10.18%--
11/111,0031,011991991-2.46%22,700--11.2%--
11/101,0001,0501,0001,016+0.79%24,500--9.29%--
11/091,0391,0391,0071,008-1.08%12,800--10.24%--
11/061,0151,0261,0001,019-0.29%21,100--9.66%--
11/051,0201,0371,0161,022-1.73%21,900--9.72%--
11/041,0581,0791,0301,040-1.14%14,700--8.61%--
11/021,0501,0751,0501,052-1.87%7,900--7.88%--
10/301,1051,1091,0591,072-2.37%18,900--6.62%--
10/291,0101,1401,0091,098-6.15%48,600--4.85%--
10/281,1471,1881,1471,170+1.65%9,100-+0.86%--
10/271,1651,1701,1511,151-1.62%9,200--0.78%--
10/261,1871,1881,1701,170-0.43%20,800-+0.86%--
10/231,1511,1751,1491,175+1.47%14,600-+1.47%--
10/221,1601,1621,1581,158-0.77%7,500-+0.35%--
10/211,1401,1701,1401,167+1.04%12,700-+1.39%--
10/201,1711,1851,1521,155-1.45%12,200-+0.52%--
10/191,1601,1721,1551,172+0.34%4,100-+2.54%--
10/161,1821,1821,1501,168+0.09%11,600-+2.73%--
10/151,1501,1691,1411,167+1.92%8,700-+3.27%--
10/141,1631,1631,1271,145-1.8%4,300-+1.87%--
10/131,1581,1721,1561,166+2.19%5,500-+4.2%--
10/091,1431,1671,1361,141-1.64%8,000-+2.42%--
10/081,1631,1801,1101,160-0.26%14,100-+4.41%--
10/071,1551,1811,1551,163+1.22%15,200-+5.06%--
10/061,0831,1501,0831,149+5.32%15,100-+4.17%--
10/051,1101,1251,0901,091-0.37%12,800--0.82%--
10/021,1001,1481,0801,095-2.41%37,100--0.45%--
10/011,1121,1341,1121,122-0.71%11,500-+2.19%--
09/301,1631,1751,1111,130-4.48%30,300-+3.39%--
09/291,1801,2021,1591,183+3.59%18,100-+8.73%--
09/281,1811,1821,1231,142-4.03%30,600-+5.64%--
09/251,2401,2401,1811,190-3.25%25,000-+10.49%--
09/241,2601,2701,2281,230-0.81%70,000-+14.74%--
09/181,1701,2401,1501,240+6.71%65,400-+16.65%--
09/171,1741,1741,1461,162-0.43%37,200-+9.93%--
09/161,1191,1901,1191,167+5.23%62,600-+10.72%--
09/151,0781,1311,0781,109+3.26%32,100-+5.62%--
09/141,1111,1201,0701,074-1.83%13,300-+2.19%--
09/111,1181,1361,0811,094-1.35%49,100-+3.89%--
09/101,0351,1111,0351,109+9.26%61,900-+4.92%--
09/091,0071,0251,0051,015+1.3%22,000--4.25%--
09/081,0151,0151,0021,002-0.2%27,100--6.18%--
09/071,0251,0251,0001,004-1.18%17,600--6.52%--
09/041,0201,0301,0081,016-1.65%13,100--5.84%--
09/031,0351,0361,0181,033-0.19%17,800--4.79%--
09/021,0361,0601,0271,035-2.82%15,500--5.22%--
09/011,0591,0701,0411,065+0.57%9,100--2.74%--
08/311,0781,0881,0581,059-0.09%18,900--3.55%--
08/281,0631,0731,0601,060-2.03%7,700--3.72%--
08/271,0751,1001,0561,082+0.65%31,800--2.17%--
08/261,0631,0901,0431,075+3.07%34,500--2.98%--
08/251,0081,0671,0081,043+2.86%32,400--5.87%--
08/241,0071,0211,0071,014+1.1%17,800--8.65%--
08/211,0041,0141,0021,003-0.79%19,400--9.64%--
08/201,0181,0241,0001,011-2.69%25,800--9.16%--
08/191,0311,0431,0151,039-0.95%15,100--6.82%--
08/181,0151,0491,0061,049+2.24%19,600--5.67%--
08/171,0561,0601,0011,026-4.74%49,800--7.48%--
08/141,0941,0951,0551,077-2.09%40,600--2.8%--
08/131,0891,1151,0631,100+3.87%57,400--0.45%--
08/121,0601,0891,0451,059-5.45%52,200--3.81%--
08/111,1291,1291,1131,120-2.18%25,000-+1.54%--
08/101,1651,1681,1441,145-2.97%16,200-+3.62%--
08/071,2001,2051,1801,180-1.67%21,500-+6.59%--
08/061,2001,2081,1951,200-0.66%41,100-+8.3%--
08/051,1951,2211,1711,208+6.43%76,900-+9.03%--
08/041,1551,1551,1281,1350%21,300-+2.44%--