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
2009
12/301,1551,1621,1351,160-0.85%52,100--7.5%--
12/291,1881,1951,1501,170-1.52%75,300--7.36%--
12/281,2101,2101,1841,188-1.16%69,700--6.6%--
12/251,2101,2121,1981,202-1.72%99,000--5.65%--
12/241,2221,2311,2091,223+1.24%23,500--4.3%--
12/221,1931,2341,1751,208+0.83%46,400--5.92%--
12/211,2061,2061,1731,198-2.6%57,400--7.28%--
12/181,1821,2301,1601,230+2.5%51,900--5.53%--
12/171,2071,2161,2001,200-0.99%35,500--8.54%--
12/161,2281,2291,2041,212-1.3%54,200--8.67%--
12/151,2161,2501,2151,228+0.99%23,800--8.43%--
12/141,2781,2781,2001,216-3.49%74,400--10.13%--
12/111,2411,2801,2061,260+1.2%51,800--7.76%--
12/101,2921,3121,2451,245-3.49%41,000--9.26%--
12/091,2521,2901,2291,290+2.06%38,200--6.66%--
12/081,2901,3001,2611,264-2.17%30,900--9.06%--
12/071,3501,3501,2851,292-2.27%77,100--7.85%--
12/041,3801,3861,3201,322-1.34%37,700--6.9%--
12/031,3131,3441,3101,340+1.28%25,600--6.62%--
12/021,3601,3701,3021,323-2.58%15,200--8.76%--
12/011,3301,3581,2921,358+2.88%19,300--7.37%--
11/301,2701,3301,2691,320+6.45%29,100--10.87%--
11/271,3331,3331,2301,240-6.91%52,400--17.28%--
11/261,3451,3681,3301,332-0.22%20,100--12.43%--
11/251,3761,3761,3211,335-2.98%29,300--13.26%--
11/241,5001,5101,3201,376-2.06%55,000--11.45%--
11/201,2311,4091,2311,405+14.23%51,400--10.51%--
11/191,2231,2751,2101,230-4.73%44,100--22.45%--
11/181,2951,3531,2681,291-6.04%43,300--19.56%--
11/171,4201,4211,3301,374-3.24%22,200--15.34%--
11/161,4491,4491,3831,420-1.93%33,000--13.15%--
11/131,4701,4711,4271,448-2.36%23,100--11.76%--
11/121,5501,5531,4751,483-4.94%23,800--9.52%--
11/111,5921,5921,5321,560-0.13%25,500--4.24%--
11/101,5581,6001,5101,562+0.84%18,300--3.22%--
11/091,5501,6091,4511,549+1.24%43,300--3.61%--
11/061,4301,5501,4301,530+7.75%78,200--4.55%--
11/051,4801,4831,3821,420-4.05%37,300--11.42%--
11/041,5001,5001,4451,480-1.14%40,400--7.96%--
11/021,4801,5201,4801,497-3.61%73,300--6.96%--
10/301,6801,6801,5531,553-10.75%112,900--3.54%--
10/291,6601,7501,6601,740+1.99%39,400-+8.14%--
10/281,7101,7111,6781,706-0.23%41,200-+6.43%--
10/271,7011,7261,6801,710-0.75%29,300-+7.01%--
10/261,7501,7501,7071,723-0.4%29,900-+7.89%--
10/231,7751,7751,6881,730-2.54%47,800-+8.19%--
10/221,8081,8081,7501,775-0.84%16,500-+10.59%--
10/211,7811,8101,7221,790+0.56%56,400-+11.67%--
10/201,7501,8001,7411,780+2.89%30,700-+11.46%--
10/191,7401,7451,7101,730-2.26%42,900-+8.81%--
10/161,8121,8791,7301,770-2.16%97,600-+11.81%--
10/151,7501,8271,7331,809+6.41%76,500-+15.08%--
10/141,7011,7991,6551,700-2.3%93,400-+9.04%--
10/131,8001,8821,7201,740+3.57%182,800-+12.11%--
10/091,5551,7001,5551,680+8.18%176,600-+8.67%--
10/081,3751,6151,3701,553+9.75%191,200-+0.65%--
10/071,2701,4151,2501,415+16.46%77,700--8.18%--
10/061,2101,2501,1301,215+2.1%67,700--21.36%--
10/051,3801,3801,1891,190-13.77%89,400--23.67%--
10/021,3911,4201,2881,380-6.19%52,100--12.38%--
10/011,5121,5121,4701,471-2.84%25,700--7.13%--
09/301,5251,5301,4801,514-1.5%19,300--4.72%--
09/291,5601,5611,5251,537+0.92%19,200--3.52%--
09/281,5801,6371,5101,523-0.07%71,100--4.51%--
09/251,5251,5251,4751,524-0.07%45,000--4.63%--
09/241,5801,5961,5211,525-3.24%46,700--4.81%--
09/181,5801,6001,5241,576-1.5%62,100--1.93%--
09/171,5801,6741,5781,600-4.19%81,700--0.5%--
09/161,6911,7291,6501,670-6.18%86,200-+3.79%--
09/151,8401,8601,7501,780-4.81%134,700-+10.77%--
09/141,8801,8951,8001,870+8.09%220,000-+16.73%--
09/111,6721,7411,6601,730+4.72%168,500-+8.46%--
09/101,6141,6571,6031,652+3.25%80,400-+4.03%--
09/091,5501,6141,5321,600+3.69%70,400-+0.88%--
09/081,5431,5681,5121,543+1.98%51,900--2.71%--
09/071,5301,6351,5101,513+1.89%141,200--4.72%--
09/041,4901,5451,4801,485-1.98%41,500--6.72%--
09/031,5701,5701,5101,515-4.72%53,500--5.31%--
09/021,5931,6041,5531,590-0.44%58,400--1.24%--
09/011,5161,6091,5051,597+6.11%97,900--1.11%--
08/311,5231,5251,4471,505-1.25%59,800--7.21%--
08/281,5301,5451,5101,524-2.25%64,300--6.45%--
08/271,5911,5971,5531,559-1.7%44,900--4.71%--
08/261,6111,6151,5851,586-1.18%42,500--3.41%--
08/251,6251,6351,5831,605+0.06%69,900--2.67%--
08/241,6281,6551,5911,604-0.37%46,200--2.73%--
08/211,6181,6201,5861,610+1.39%28,400--2.31%--
08/201,6011,6301,5811,588-0.69%51,400--3.76%--
08/191,6371,6371,5991,599-0.99%24,000--3.38%--
08/181,6291,6451,5801,615-2.65%50,100--2.36%--
08/171,6031,7451,6021,659+3.49%163,300-+0.42%--
08/141,6181,6191,6011,603-0.99%22,800--3.43%--
08/131,6111,6201,6001,619-0.06%49,700--3.29%--
08/121,6471,6491,6151,620-2.23%26,700--4.09%--
08/111,6871,7351,6301,657-1.89%78,400--2.7%--
08/101,5451,7331,5301,689+7.24%132,100--2.03%--
08/071,6001,6051,5661,575-0.94%33,300--9.12%--
08/061,5801,5901,5501,5900%50,100--8.67%--
08/051,5821,6461,5821,590-0.63%39,500--9.19%--
08/041,5811,6581,5801,600-0.37%64,000--8.52%--