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
12/308028077998040%9,600--2.55%--
12/29800810796804+0.37%18,400--2.55%--
12/28800804790801-1.11%37,600--3.03%--
12/25809817808810+0.25%39,400--1.94%--
12/24810814800808+0.25%44,100--2.18%--
12/22815815805806-0.12%25,600--2.54%--
12/21812818806807-0.49%33,500--2.65%--
12/18812819807811-0.12%34,800--2.52%--
12/17808820808812+0.62%19,600--2.87%--
12/16811812805807-0.25%31,100--3.81%--
12/15820820806809-1.58%30,600--4.15%--
12/14837838810822-2.49%23,400--3.07%--
12/11845848841843-0.12%23,000--1.06%--
12/10864865842844-2.2%16,400--1.29%--
12/09870875850863-0.46%11,500-+0.58%--
12/08869876867867-0.23%10,200-+0.7%--
12/07878878862869+2.48%22,000-+0.58%--
12/04848863846848-1.74%19,100--2.08%--
12/03847863844863+3.48%32,500--0.8%--
12/02828837823834+0.85%23,800--4.47%--
12/01826835815827+0.24%33,200--5.7%--
11/30802825802825+1.6%16,000--6.46%--
11/27807822806812+0.62%28,400--8.35%--
11/26806819799807-1.1%26,100--9.43%--
11/25813821796816+0.37%26,700--8.93%--
11/24824828811813-0.73%20,400--9.77%--
11/20806819797819+1.74%26,400--9.6%--
11/19802810795805-0.86%38,300--11.64%--
11/18803828803812-1.34%47,500--11.45%--
11/17846856802823-4.97%58,500--10.74%--
11/16901901863866-2.81%32,100--6.48%--
11/13888914875891-0.11%70,300--3.99%--
11/12903903881892-1.55%31,400--3.88%--
11/11913915904906-0.98%18,800--2.48%--
11/10910926901915+0.33%28,400--1.51%--
11/09916916900912-0.87%25,100--1.83%--
11/06921931917920-0.97%10,600--1.08%--
11/05921934918929+0.11%29,400--0.21%--
11/04929932913928-0.64%29,500--0.43%--
11/02916937916934+0.86%14,500-+0.11%--
10/309289399189260%17,800--0.75%--
10/29930938917926-1.49%30,700--0.75%--
10/28935946931940-0.32%47,600-+0.75%--
10/27946946933943-0.74%22,900-+1.18%--
10/26932950929950+2.26%33,000-+2.04%--
10/23939940928929-0.43%21,400-0%--
10/22938938926933-0.43%19,900-+0.43%--
10/21939940935937-0.53%13,800-+0.86%--
10/20944944936942-0.21%15,700-+1.4%--
10/19938947930944+0.96%27,100-+1.72%--
10/16945945932935-0.53%20,600-+0.75%--
10/15945945917940-0.21%42,600-+1.4%--
10/14948949933942+0.21%28,500-+1.73%--
10/13930941920940+1.95%45,000-+1.51%--
10/09910923904922+1.1%18,500--0.43%--
10/08919920907912+0.33%37,700--1.72%--
10/07915918901909-0.33%18,100--2.15%--
10/06889912887912+1%39,900--1.94%--
10/05888903885903-0.55%33,400--3.11%--
10/02908919900908-4.22%49,700--2.68%--
10/01944949932948-0.11%34,200-+1.72%--
09/30950954942949-0.42%36,900-+2.04%--
09/29956969942953+0.32%95,800-+2.92%--
09/28933950921950+1.82%72,000-+3.15%--
09/25930936905933+0.43%48,500-+1.97%--
09/24929930913929+0.54%47,900-+1.86%--
09/18924924907924+0.87%48,900-+1.43%--
09/17918918900916+0.66%25,200-+0.44%--
09/168989178989100%51,000--0.33%--
09/15921926901910-1.19%28,100--0.44%--
09/14927930909921-0.65%27,100-+0.66%--
09/11932937926927-1.59%82,600-+1.31%--
09/10933944931942+0.96%41,400-+2.95%--
09/09935935925933-0.64%32,000-+1.86%--
09/08893941886939+4.45%92,900-+2.29%--
09/07901908893899-1.86%78,600--2.28%--
09/04940940915916-2.24%50,500--0.87%--
09/03950958936937-1.06%57,200-+1.19%--
09/02951958945947-2.47%59,300-+2.27%--
09/01944974940971+2.1%94,600-+4.86%--
08/31941954937951+2.15%164,200-+2.7%--
08/28945947921931-1.79%127,300-+0.76%--
08/27944955937948+1.17%134,900-+2.82%--
08/26897944894937+5.4%224,500-+1.96%--
08/25897904860889+0.23%147,500--3.05%--
08/24858887858887+3.62%138,800--3.27%--
08/21831887828856+5.55%373,100--6.75%--
08/20815815792811-0.49%351,100--11.56%--
08/19856860809815-5.56%261,000--11.22%--
08/18878878858863-3.9%182,100--5.99%--
08/17939939888898-4.67%120,300--1.97%--
08/14950957933942-0.42%43,500-+3.4%--
08/13932950932946+1.72%40,500-+4.65%--
08/12932957921930-1.27%73,000-+3.68%--
08/11906945900942+3.74%108,600-+5.84%--
08/10940940877908-2.47%165,200-+3.18%--
08/07975976917931-3.22%114,500-+6.64%--
08/06994995956962-3.41%96,800-+11.09%--
08/059981,002988996-0.1%59,800-+16.22%--
08/049901,007980997+1.53%102,000-+17.71%--