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
20146/1, 株式分割 1→3
20121/1, 株式分割 1→100
2009
12/30177180175180+1.31%47,100-+3.05%--
12/29180180175178-1.11%37,500-+2.3%--
12/28182182177180-5.1%64,500-+3.45%--
12/25186190185190+1.61%59,100-+9%--
12/24188189184187-1.58%132,600-+7.9%--
12/22188193185190+0.71%105,900-+9.63%--
12/21184191183188+3.67%94,500-+8.86%--
12/18178187178182+2.25%90,900-+5.01%--
12/17176180175178+1.52%85,200-+2.7%--
12/16176178173175+0.57%75,900-+1.16%--
12/15169176169174+3.37%61,200-0%--
12/14166170165168+1.41%17,400--3.81%--
12/11167169163166-0.2%34,500--6.21%--
12/10167168165166-1.38%38,100--6.55%--
12/09170171169169-2.5%10,200--6.3%--
12/08173173168173-0.76%53,100--4.42%--
12/07173177173174+1.55%35,400--4.74%--
12/04170172169172+0.98%29,700--6.7%--
12/03166170163170+2.62%106,200--8.11%--
12/02161166161166-1.19%101,700--11.41%--
12/01169170167168+0.2%44,400--11.29%--
11/30169172167167-0.99%30,900--12.39%--
11/27172174169169-3.24%18,300--12.44%--
11/26169175169175+4.38%54,600--10.43%--
11/25169169162167-0.59%28,500--15.06%--
11/24175176168168-3.26%20,700--15.41%--
11/20174175173174+0.38%15,900--13.43%--
11/191751781721730%54,000--14.61%--
11/18164177160173+1.56%72,000--15.45%--
11/17183184171171-8.9%31,500--17.55%--
11/161871911831870%40,800--10.37%--
11/13193198187187-0.88%69,900--10.79%--
11/12194194183189-0.87%42,900--10.85%--
11/11196197191191-3.54%20,400--10.49%--
11/10201201197198-1.5%18,300--7.2%--
11/09201201200201-0.17%9,900--6.23%--
11/06197201197201-0.33%35,400--6.51%--
11/05204205200202-2.42%31,500--6.2%--
11/04207207202207+1.64%16,500--4.76%--
11/02202205202203-3.17%22,500--6.3%--
10/30207210207210+0.8%13,200--3.67%--
10/29205208204208+0.16%9,000--4.87%--
10/28211212204208-2.35%58,800--5.88%--
10/27216216210213-0.93%20,400--4.05%--
10/26217217213215-1.23%11,100--4.02%--
10/23217218212218+0.77%12,600--3.26%--
10/22221221216216-0.92%15,600--4.42%--
10/21217218215218-0.91%23,400--4.39%--
10/20221222217220-0.45%30,900--4.76%--
10/19218221213221-0.6%30,900--5.15%--
10/162232232192220%33,000--5.39%--
10/15223226221222-0.3%33,600--6.19%--
10/14227227221223-0.74%36,000--6.69%--
10/13225227221225+2.28%94,500--6.78%--
10/09226227219220-1.64%38,100--9.23%--
10/08226226222223+2.29%39,000--8.47%--
10/07211219211218+2.83%25,500--10.88%--
10/06217217210212-0.47%19,800--13.69%--
10/05207217207213+3.39%29,100--13.63%--
10/02208210204206-6.21%50,400--17.14%--
10/01225226210220-1.2%58,500--12%--
09/30222224218223-2.05%19,200--11.29%--
09/29223227220227+3.33%24,900--9.79%--
09/28223223219220-2.94%13,500--13.04%--
09/25237237224227-5.42%53,400--11.11%--
09/24240241238240-1.24%20,100--6.38%--
09/18245246240243-2.28%19,800--5.21%--
09/17249251248248-1.06%8,100--2.99%--
09/16253253251251-0.79%6,600--1.95%--
09/15251253249253+1.2%23,700--1.17%--
09/14262262249250-5.66%31,800--2.72%--
09/11274274265265-4.1%93,000-+3.11%--
09/10277277270276-0.12%50,100-+7.94%--
09/09277277271277+1.1%66,000-+8.5%--
09/08277277272274+0.12%81,000-+7.32%--
09/07273277272273+2.5%34,800-+7.61%--
09/04269275264267+0.63%67,200-+4.99%--
09/03266270263265+1.02%52,500-+4.33%--
09/02259267251262+1.42%28,500-+3.28%--
09/01247260245259+4.86%44,100-+2.24%--
08/312452482452470%9,000--2.5%--
08/282432482432470%13,800--2.5%--
08/27250250242247-0.4%21,900--2.89%--
08/26246250246248+0.27%7,500--2.88%--
08/25244250244247-2.37%21,900--3.52%--
08/24249253248253+2.57%9,600--1.56%--
08/21252256244247-1.86%13,800--4.02%--
08/20258258250251-2.08%26,100--2.58%--
08/19258259255257+0.79%26,700--0.52%--
08/18245255245255+3.8%22,200--1.29%--
08/17245250245245+0.55%6,300--4.91%--
08/14249250244244-3.05%61,500--5.79%--
08/13252257250252+0.53%23,400--3.21%--
08/12256263250250-4.57%34,800--4.09%--
08/11266271258262+4.93%40,500-+0.51%--
08/10254254247250+2.46%3,300--4.21%--
08/07259259234244-5.79%19,200--6.51%--
08/06255260255259-2.26%2,700--0.77%--
08/05260265260265+1.79%2,100-+2.32%--
08/04270270260260-2.5%5,700-+1.3%--