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
12/301,1211,1231,1011,101-1.7%270,000-0%--
12/291,0981,1221,0911,120+2%401,000-+1.91%--
12/281,1041,1071,0951,098-1.7%525,000-+0.09%--
12/251,1121,1191,1121,117+0.18%589,000-+1.92%--
12/241,1191,1221,1101,115+0.18%730,000-+2.01%--
12/221,1261,1291,1081,113-1.07%782,000-+2.02%--
12/211,1301,1371,1251,125-0.09%488,000-+3.21%--
12/181,1251,1301,1171,126+0.09%473,000-+3.59%--
12/171,1341,1351,1211,125-0.18%433,000-+3.88%--
12/161,1221,1391,1211,127+0.54%319,000-+4.26%--
12/151,1301,1301,1191,121-0.09%281,000-+3.89%--
12/141,1311,1381,1131,122+0.9%750,000-+4.18%--
12/111,1151,1151,1041,112+0.36%491,000-+3.44%--
12/101,1071,1281,1051,108+0.09%639,000-+3.17%--
12/091,0901,1101,0901,107+0.82%505,000-+3.07%--
12/081,0851,1071,0851,098+0.73%463,000-+2.14%--
12/071,1061,1061,0901,090+0.09%498,000-+1.4%--
12/041,1081,1151,0811,089-1.27%604,000-+1.11%--
12/031,0881,1051,0831,103+2.32%571,000-+2.13%--
12/021,0901,0921,0691,078-0.74%670,000--0.28%--
12/011,0691,0891,0641,086+1.78%491,000-0%--
11/301,0791,0791,0501,067+1.72%775,000--2.02%--
11/271,0521,0611,0461,049-1.13%281,000--4.11%--
11/261,0581,0641,0521,061+0.28%295,000--3.46%--
11/251,0741,0741,0531,058-0.84%398,000--4.17%--
11/241,0701,0731,0591,067+0.19%821,000--3.87%--
11/201,0531,0651,0461,0650%523,000--4.57%--
11/191,0591,0801,0531,065+0.66%954,000--5.08%--
11/181,0591,0601,0461,058-0.75%509,000--6.21%--
11/171,0751,0751,0561,066-0.19%509,000--6%--
11/161,0611,0691,0501,068+1.52%601,000--6.32%--
11/131,0331,0581,0331,052+1.15%720,000--8.2%--
11/121,0661,0661,0351,040-3.08%555,000--9.72%--
11/111,0751,0761,0681,073+0.28%388,000--7.5%--
11/101,0761,0771,0631,070-0.19%380,000--8.39%--
11/091,0881,0881,0651,072-0.46%536,000--8.69%--
11/061,0961,0991,0731,077-1.64%587,000--8.81%--
11/051,0951,0951,0731,095-0.27%1,072,000--7.67%--
11/041,1161,1161,0871,098-2.4%678,000--7.81%--
11/021,0701,1251,0701,125+0.9%658,000--5.86%--
10/301,1571,1571,1091,115-1.93%780,000--6.93%--
10/291,1321,1521,1281,137-1.22%1,288,000--5.41%--
10/281,1211,1561,1141,151+2.58%1,507,000--4.4%--
10/271,1531,1531,1061,122-6.66%2,441,000--6.89%--
10/261,1991,2081,1861,202+1.52%928,000--0.41%--
10/231,1721,1861,1551,184+1.11%638,000--1.91%--
10/221,1751,1781,1471,171-0.43%830,000--2.98%--
10/211,1871,1881,1681,176-2.08%862,000--2.65%--
10/201,2011,2071,1951,201+0.08%344,000--0.66%--
10/191,2051,2071,1921,200-0.58%494,000--0.74%--
10/161,2181,2291,2001,207-0.49%489,000--0.25%--
10/151,2111,2221,2021,213-0.74%601,000-+0.25%--
10/141,2101,2271,1981,222+1.33%387,000-+0.91%--
10/131,2001,2181,1841,206-0.9%625,000--0.5%--
10/091,2231,2251,2081,217-0.16%619,000-+0.33%--
10/081,2261,2391,2161,2190%366,000-+0.41%--
10/071,2181,2221,1991,219-0.73%274,000-+0.25%--
10/061,2561,2671,2121,228-3.76%826,000-+0.9%--
10/051,2491,2931,2401,276+3.82%1,448,000-+4.76%--
10/021,2321,2381,2101,229-0.24%835,000-+0.99%--
10/011,2171,2331,2081,232+1.32%548,000-+1.15%--
09/301,2061,2161,1911,216+1.33%399,000--0.25%--
09/291,2051,2081,1931,200-0.33%335,000--1.56%--
09/281,2031,2281,1951,204+0.5%431,000--1.23%--
09/251,2041,2151,1761,198-1.96%540,000--1.72%--
09/241,2021,2271,1951,222+3.38%705,000-+0.25%--
09/181,1851,1891,1661,182-0.17%408,000--2.96%--
09/171,1761,1871,1661,184+0.77%380,000--2.87%--
09/161,1831,2001,1691,175-0.76%393,000--3.69%--
09/151,1921,1921,1781,184-0.42%331,000--3.03%--
09/141,1821,1911,1771,189-0.34%393,000--2.78%--
09/111,1981,2031,1861,193-1.4%621,000--2.53%--
09/101,2041,2131,2041,210-0.08%488,000--1.22%--
09/091,2061,2151,2021,2110%260,000--0.98%--
09/081,2231,2271,2111,211-0.82%336,000--0.82%--
09/071,2271,2381,2201,221-0.41%235,000-+0.25%--
09/041,2441,2451,2211,226-1.76%449,000-+0.82%--
09/031,2261,2551,2251,248+1.05%477,000-+2.8%--
09/021,2371,2401,2141,235-0.8%726,000-+1.98%--
09/011,2501,2531,2361,245-1.19%512,000-+2.98%--
08/311,2491,2731,2401,260+1.2%536,000-+4.48%--
08/281,2391,2471,2341,245-0.08%448,000-+3.66%--
08/271,2491,2661,2361,246-0.88%292,000-+4.18%--
08/261,2511,2591,2361,257+0.4%625,000-+5.45%--
08/251,2561,2741,2451,252-1.03%724,000-+5.39%--
08/241,2281,2851,2251,265+4.37%977,000-+6.84%--
08/211,2021,2191,1851,212+0.66%590,000-+2.8%--
08/201,1901,2081,1741,204+0.92%443,000-+2.47%--
08/191,2131,2131,1821,193-1%495,000-+1.97%--
08/181,2031,2121,1951,205+1.18%359,000-+3.43%--
08/171,2011,2051,1801,191-1.41%494,000-+2.58%--
08/141,1841,2141,1831,208+0.33%578,000-+4.41%--
08/131,2211,2211,1741,204-1.23%694,000-+4.6%--
08/121,2261,2291,2161,219-0.33%472,000-+6.37%--
08/111,2131,2261,2101,223+0.66%560,000-+7.19%--
08/101,2291,2341,1971,2150%890,000-+7.14%--
08/071,1931,2271,1901,215+4.2%1,608,000-+7.71%--
08/061,1381,1661,1321,166+1.39%814,000-+3.92%--
08/051,1441,1591,1441,150-0.52%613,000-+2.86%--
08/041,1651,1651,1421,156-0.26%562,000-+3.58%--