株価チャート

2009/07/08～2009/12/03

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
12/0357585657+1.79%12,500--6.56%--
12/02565755560%19,300--8.2%--
12/0156565656+1.82%2,000--9.68%--
11/3056575455-1.79%20,700--11.29%--
11/2756575656-1.75%9,000--11.11%--
11/26565856570%4,400--9.52%--
11/2560605657-1.72%31,300--10.94%--
11/24585857580%10,600--9.38%--
11/20565856580%17,500--10.77%--
11/19585957580%7,100--10.77%--
11/1859605858-3.33%8,700--12.12%--
11/1763635760-4.76%15,700--9.09%--
11/1660635963+1.61%18,500--5.97%--
11/1362636162-1.59%7,100--7.46%--
11/1265656263-1.56%36,300--5.97%--
11/11646463640%7,100--5.88%--
11/1063656364+1.59%20,800--5.88%--
11/0965656363-4.55%9,000--8.7%--
11/0667676566-1.49%3,300--4.35%--
11/0566676467+1.52%7,000--4.29%--
11/0468686666+1.54%3,900--5.71%--
11/0263656365+3.17%10,400--7.14%--
10/3064666363-1.56%23,900--11.27%--
10/2966666464-4.48%19,000--9.86%--
10/2866676567+1.52%1,300--6.94%--
10/2765676566-1.49%5,900--8.33%--
10/2666676667+1.52%7,300--6.94%--
10/2367686566-4.35%24,000--9.59%--
10/22686967690%7,100--5.48%--
10/2168696769+1.47%23,600--6.76%--
10/20686968680%11,000--8.11%--
10/1971716868-2.86%18,800--8.11%--
10/1671727070-1.41%2,300--6.67%--
10/1571727071-2.74%14,400--5.33%--
10/1470737073+4.29%6,300--2.67%--
10/1368716870-2.78%36,600--6.67%--
10/0971737172-1.37%3,800--5.26%--
10/08727472730%1,500--3.95%--
10/0772737273+1.39%2,100--3.95%--
10/0672727272-2.7%1,800--5.26%--
10/0573747174-1.33%16,700--2.63%--
10/0276767475-1.32%4,500--1.32%--
10/0174767376+1.33%8,000--1.3%--
09/30737673750%3,600--2.6%--
09/2975757375+2.74%2,900--2.6%--
09/2875757373-2.67%4,700--5.19%--
09/2577777575-1.32%40,000--2.6%--
09/24757775760%6,300--1.3%--
09/1876767476-1.3%9,400--1.3%--
09/1776777677+1.32%1,600-0%--
09/1676777576-1.3%4,700--1.3%--
09/1578787277-1.28%19,500-0%--
09/1479797878-1.27%9,300-+1.3%--
09/11787978790%5,700-+2.6%--
09/1078797779+1.28%11,300-+2.6%--
09/0977787678+2.63%3,200-+1.3%--
09/0876777676-1.3%700--1.3%--
09/07777877770%9,000-0%--
09/04777775770%11,500-0%--
09/03767775770%5,900-0%--
09/0278787577-1.28%24,200-0%--
09/0176787678+1.3%5,400-+1.3%--
08/3177777577+1.32%30,000-0%--
08/2875767476+1.33%12,100--1.3%--
08/2776767575-1.32%14,200--2.6%--
08/2676777676-1.3%11,100--1.3%--
08/25787877770%10,100-0%--
08/2476787677+1.32%31,000-0%--
08/21767676760%9,500--1.3%--
08/20767676760%4,800--1.3%--
08/1976767676-1.3%800--1.3%--
08/1876777677+1.32%200-0%--
08/1777777676-1.3%11,100--1.3%--
08/14777877770%5,300--1.28%--
08/13777876770%6,200--1.28%--
08/12787877770%4,600--1.28%--
08/11787877770%10,600--1.28%--
08/1078787777-1.28%6,900--1.28%--
08/0777787678+1.3%3,100-0%--
08/06777777770%2,900--2.53%--
08/05777877770%6,900--2.53%--
08/04787877770%15,600--2.53%--
08/0377787677-1.28%7,400--3.75%--
07/3178787778+1.3%2,700--2.5%--
07/30787876770%13,200--3.75%--
07/29787877770%5,100--4.94%--
07/2878797777-2.53%10,800--4.94%--
07/27797977790%2,400--3.66%--
07/2480817779+1.28%41,500--3.66%--
07/2377787778+1.3%3,000--4.88%--
07/2276787677-2.53%12,500--7.23%--
07/2176797679+2.6%18,200--4.82%--
07/17777776770%22,300--8.33%--
07/1675787577-1.28%12,300--8.33%--
07/15777876780%3,300--7.14%--
07/14777877780%900--7.14%--
07/13787875780%13,400--8.24%--
07/1079797678-1.27%15,200--8.24%--
07/0977797779-1.25%6,500--7.06%--
07/0881817780-2.44%27,500--5.88%--