株価チャート

2009/07/27～2009/12/30

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
20243/1, 株式分割 1→3
20133/1, 株式分割 1→100
2009
12/3062636262+0.05%3,900--2.6%--
12/2961626162+1.63%3,900--2.66%--
12/2862626161+5.09%2,400--4.22%--
12/2559595858-3.85%4,800--8.85%--
12/2462626161-4.21%4,800--5.21%--
12/2262636263+5.56%2,400--2.56%--
12/2160605960-1.64%2,700--7.69%--
12/1859615961+2.81%1,500--7.58%--
12/1763635959-2.2%20,400--11.44%--
12/1662626161-2.15%7,200--10.78%--
12/1560626062-0.53%6,900--10.14%--
12/1462626262-4.59%2,100--10.95%--
12/1066676565-1.01%7,500--9.26%--
12/0966676666+0.51%1,500--9.59%--
12/0868686666-1.5%1,500--11.26%--
12/07676766670%6,300--11.11%--
12/0467676567+0.35%6,300--12.28%--
12/0366666666+0.05%3,000--13.72%--
12/0268716666-6.13%4,500--14.87%--
12/0167726771+7.72%2,400--11.58%--
11/3065686566+0.77%900--18.93%--
11/2764706465+1.82%3,000--20.53%--
11/2665656464+0.58%1,800--22.89%--
11/2570706464-9.74%4,500--25.14%--
11/2465716571+10.44%5,100--18.02%--
11/2062646164+2.35%4,500--27.46%--
11/1968686262-0.05%6,300--29.93%--
11/1868686262+1.13%20,700--31.43%--
11/1764656262-13.95%14,400--33.66%--
11/1673747272-2.27%21,000--23.72%--
11/1381817373-11.96%22,800--22.77%--
11/1283838383-2%300--13.19%--
11/1187888585-3.37%2,100--12.34%--
11/1088888788+0.76%2,400--10.2%--
11/0987888787-9.66%8,100--11.78%--
11/0695979597+5.07%1,200--3.33%--
11/0593949292-4.83%5,100--8%--
11/0487978797+8.61%5,400--4.29%--
11/0292928989-3.96%7,800--11.88%--
10/3092939093-0.71%6,600--9.15%--
10/2994959393-3.45%2,400--8.5%--
10/2897979797-2.68%3,600--5.23%--
10/2798999599+2.76%2,400--2.61%--
10/2697979797-0.34%300--4.29%--
10/231001009797-3%1,200--3.96%--
10/229510095100+0.67%1,200--0.99%--
10/2195999599+2.76%6,300--1.65%--
10/191001009497-3.33%7,800--4.29%--
10/16102102100100-3.23%7,800--0.99%--
10/15103103103103-1.59%3,000-+2.31%--
10/14105105100105-0.94%4,500-+3.96%--
10/131061061061060%300-+4.95%--
10/08106106106106+2.58%600-+4.95%--
10/05103103103103+6.9%600-+3.33%--
10/0297979797-1.76%2,100--3.33%--
10/011021029898-4.47%5,100--1.6%--
09/30102103102103-3.44%600-+3%--
09/29100107100107-0.62%7,800-+6.67%--
09/28108109103107-1.53%4,800-+8.42%--
09/25107109107109+7.21%6,900-+10.1%--
09/24103103102102-8.13%2,400-+2.69%--
09/18111111102111-2.35%9,900-+12.93%--
09/17103114103113+12.58%30,900-+15.65%--
09/16100101100101+4.86%17,700-+2.72%--
09/1595979596+4.35%6,300--3.03%--
09/14929292920%300--7.07%--
09/1193939292-1.43%4,200--8%--
09/1094949393-0.04%3,900--6.67%--
09/0999999193-6.63%7,800--7.56%--
09/089210092100+8.7%5,400--1.96%--
09/0795959292-3.16%6,900--10.68%--
09/041001009595-5.32%3,600--7.77%--
09/039910096100-4.44%6,600--3.53%--
09/029710595105+11.7%12,000-+0.96%--
09/0195959494-6%3,600--9.62%--
08/31102102100100-3.23%2,100--4.76%--
08/289710397103+5.08%3,300--2.52%--
08/2797989798-1.67%1,500--7.23%--
08/2610210296100-0.66%2,400--6.54%--
08/25100103100101+1.68%6,000--6.79%--
08/2496999699+3.85%3,600--9.17%--
08/2195959595+0.67%4,800--12.54%--
08/2095989495-0.32%9,900--13.91%--
08/1998989595-2.9%5,700--13.64%--
08/181001029898-2.49%7,500--11.86%--
08/17112112100100-4.75%10,800--10.42%--
08/14111111105105-4.24%3,300--5.95%--
08/131131131101100%1,500--2.65%--
08/12111111110110+2.33%2,400--2.65%--
08/11108108108108-3.59%900--5.7%--
08/07108112108112+1.36%600--2.19%--
08/06110110110110-2.94%1,200--3.51%--
08/05116116110113-1.16%12,600--1.45%--
08/04114115114115+2.69%2,700--0.29%--
08/03110112110112+3.08%3,300--2.9%--
07/31109109108108-2.69%600--6.61%--
07/30112112111111+3.41%1,200--4.84%--
07/29109109108108-4.15%1,200--7.98%--
07/28112112112112-1.17%1,500--3.99%--
07/27113114113114-5.28%8,700--3.67%--