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
20131/1, 株式分割 1→200
2009
12/30596610595605+1.51%9,600-+3.77%--
12/29595600592596-2.3%49,000-+2.58%--
12/28605615587610+5.99%28,400-+4.99%--
12/25584584574576+0.09%9,800--0.6%--
12/24583583575575+0.35%4,200--0.69%--
12/22583589560573-1.63%29,800--1.04%--
12/21595595583583-2.02%14,600-+0.43%--
12/18600600588595+0.42%6,600-+2.5%--
12/17599600592592-1.09%6,600-+2.25%--
12/16595599590599+0.67%6,800-+3.55%--
12/15600610588595-0.08%14,400-+3.03%--
12/14593600593595-0.34%5,400-+2.94%--
12/11602615593597-1.32%14,600-+3.47%--
12/10590605580605+4.31%23,800-+5.03%--
12/09590590575580-2.6%7,600-+1.05%--
12/08595599594596+0.17%11,600-+3.75%--
12/07595598593595+1.45%5,600-+3.57%--
12/04585590576586+1.47%11,000-+2.09%--
12/03578579563578-0.09%16,400-+0.43%--
12/02575590575578+1.4%5,000-+0.17%--
12/015705785575700%6,200--1.38%--
11/30550570540570+5.56%7,200--1.72%--
11/27551574540540-1.82%5,800--7.06%--
11/26541550536550+1.76%3,400--5.82%--
11/25550550530541-4.34%6,400--7.92%--
11/24575575565565-1.74%3,800--4.07%--
11/20563581563575-1.29%6,000--2.71%--
11/19589589561583+2.28%5,600--1.77%--
11/18566575565570-0.09%17,200--4.29%--
11/17597597570570-4.44%8,200--4.52%--
11/16592600588597+2.32%10,200--0.75%--
11/13574590573583+4.57%8,200--3.16%--
11/12576576558558-3.21%11,200--7.85%--
11/11581582575576-1.54%6,800--5.11%--
11/10585605580585-3.23%26,800--3.78%--
11/09609609578605+5.59%14,000--0.74%--
11/06573580570573+0.44%25,800--6.3%--
11/05571575568570-0.44%14,600--7.32%--
11/045735735715730%8,600--7.66%--
11/02590590568573-2.97%12,200--8.4%--
10/30600600586590-1.67%21,400--6.35%--
10/29610610600600-1.96%3,200--5.36%--
10/28605613600612+0.33%6,400--4.23%--
10/27609623607610-0.81%9,200--4.84%--
10/26610620608615+0.82%17,800--4.35%--
10/23618620608610-0.81%13,200--5.43%--
10/22608615605615+1.23%34,800--5.24%--
10/21610612608608-0.49%20,200--6.97%--
10/20630630611611+0.08%12,400--7.22%--
10/19615617609610-0.81%11,800--7.99%--
10/16625630615615-1.2%11,200--7.93%--
10/15625631620623-0.88%16,800--7.37%--
10/14630640628628-0.32%4,400--7.37%--
10/13650659620630-3.08%17,200--7.49%--
10/09655656648650+2.2%4,800--4.97%--
10/08632650632636-0.86%7,400--7.42%--
10/07635655626642+3.22%9,800--7.03%--
10/06608640608622+2.73%18,600--10.19%--
10/05607610604605-0.41%5,200--13.07%--
10/02650650604608-7.11%50,600--13.09%--
10/01670670654654-2.39%16,600--6.97%--
09/30688688665670-2.76%24,200--4.96%--
09/29702702679689-1.57%15,600--2.41%--
09/28661700661700+1.45%10,600--0.99%--
09/25700707685690-2.4%6,000--2.4%--
09/24705708695707-0.07%10,000-0%--
09/18666708660708+4.89%30,600-+0.07%--
09/17671675654675+0.97%20,400--4.46%--
09/16667674665668+0.23%10,600--5.52%--
09/15695695663667-4.44%32,800--5.86%--
09/14713713698698-3.06%12,200--1.76%--
09/11719725716720-1.44%9,600-+1.2%--
09/10733733720730+0.55%16,600-+2.82%--
09/09747747725726-1.43%7,000-+2.4%--
09/08725745725737+0.89%20,200-+4.03%--
09/07749749730730-4.45%18,800-+3.11%--
09/04719780719764+8.14%101,800-+8.06%--
09/03709713704707-0.35%20,400-+0.36%--
09/02714714703709-0.84%6,600-+0.85%--
09/01710720691715+1.92%25,800-+1.85%--
08/31725725696702-1.89%30,000-+0.21%--
08/28705715705715+2.14%44,600-+2.29%--
08/27705705700700+0.36%2,400-+0.43%--
08/26705705689698-1.06%13,800-+0.22%--
08/25712712700705+0.5%8,600-+1.29%--
08/24719719702702+0.07%10,400-+1.08%--
08/21720720695701-1.48%14,800-+1.15%--
08/20704712694712+1.28%18,200-+2.82%--
08/19695704688703+1.3%25,400-+1.96%--
08/18690694678694+0.95%21,200-+0.95%--
08/17693693684687-0.87%18,000-+0.29%--
08/14700710686693-2.33%95,200-+1.32%--
08/13715715701710+2.45%24,000-+3.88%--
08/12699699690693-0.93%70,600-+1.54%--
08/11690699689699-2.37%184,600-+2.64%--
08/10717717703716+2.51%25,800-+5.45%--
08/07713713686699-1.62%16,000-+3.33%--
08/06714716701710-0.56%27,200-+5.34%--
08/05724724704714-0.21%24,200-+6.41%--
08/04716723706716+0.85%24,400-+7.11%--