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
12/30431434431431-1.6%7,600--10.21%--
12/29447447438438-4.16%19,400--9.13%--
12/28453466447457-2.77%47,400--5.38%--
12/25475483470470-2.49%60,100--2.89%--
12/24484485481482-0.62%21,300--0.41%--
12/224864874834850%11,600-+0.21%--
12/21490490485485-0.61%15,400-0%--
12/18490490486488-1.21%11,300-+0.62%--
12/17490494488494+1.02%8,200-+1.86%--
12/16486490486489+0.2%6,200-+1.03%--
12/15487488485488+0.62%5,500-+0.83%--
12/14480487480485+0.21%7,600-+0.21%--
12/11487488484484-0.62%7,500--0.21%--
12/10488488485487-0.81%4,400-+0.41%--
12/09491491489491-0.2%5,200-+1.03%--
12/08497497490492-1.01%5,200-+1.23%--
12/07500500494497+1.43%4,600-+2.26%--
12/04482490481490+1.87%6,200-+0.82%--
12/03481481480481+0.21%4,100--1.03%--
12/02481481480480+0.21%3,900--1.44%--
12/01476480475479-0.42%6,500--1.84%--
11/30479482479481+1.26%3,500--1.84%--
11/27480486475475-1.04%6,800--3.46%--
11/264784804784800%1,900--3.03%--
11/254794804774800%2,000--3.03%--
11/24480480475480+0.42%2,000--3.03%--
11/20478485477478-0.21%3,500--3.43%--
11/19480481478479-0.21%5,300--3.23%--
11/18483483479480-0.62%3,600--3.03%--
11/17486489482483-1.23%3,000--2.23%--
11/16482489482489+1.03%6,900--0.81%--
11/13487488483484-0.62%2,800--1.63%--
11/12486487472487+1.25%3,200--0.81%--
11/11493495480481-2.24%5,800--1.84%--
11/10499500492492-1.01%2,800-+0.61%--
11/094854974854970%3,100-+1.84%--
11/064974984914970%2,800-+2.26%--
11/05496497492497+0.61%1,700-+2.47%--
11/04497497472494-0.6%6,800-+2.07%--
11/024834984804970%5,100-+2.9%--
10/30490497490497+2.26%2,300-+3.11%--
10/29495495486486-2.02%4,000-+1.04%--
10/28497509495496-1.59%6,100-+3.55%--
10/27500510495504-2.7%10,100-+5.44%--
10/26527527510518+0.58%6,000-+8.82%--
10/23530545510515-3.01%8,500-+8.88%--
10/22550550524531-3.45%12,100-+12.74%--
10/21495550493550+12.24%40,000-+17.52%--
10/20485493482490+1.24%6,000-+5.6%--
10/19474484474484+2.33%6,100-+4.54%--
10/16475480473473+0.21%5,000-+2.38%--
10/15472475470472+0.43%3,400-+2.39%--
10/14472472469470+0.64%1,100-+2.17%--
10/13467471467467+0.21%3,500-+1.52%--
10/09460466459466+1.53%1,700-+1.3%--
10/08460460459459+0.22%1,800--0.22%--
10/07458459457458+0.22%500--0.43%--
10/06460460456457-0.65%1,200--0.65%--
10/05455463455460+1.1%2,000--0.22%--
10/02456457451455-2.57%4,800--1.3%--
10/014674674574670%6,700-+1.52%--
09/304704714654670%5,000-+1.74%--
09/29470470467467-0.64%3,100-+1.97%--
09/28472472466470+0.64%7,700-+2.84%--
09/25464468462467+0.43%3,000-+2.41%--
09/24461465461465+1.31%2,800-+2.2%--
09/184564604524590%2,300-+1.1%--
09/174634634594590%1,700-+1.1%--
09/16450460448459+2.23%1,500-+1.32%--
09/15460460443449-1.54%9,300--0.66%--
09/14452458452456+0.88%1,700-+0.66%--
09/11455457452452-0.22%300--0.22%--
09/10458458448453-0.88%5,500-+0.22%--
09/09463463455457-0.44%2,700-+1.11%--
09/08454459449459+2.91%3,600-+1.55%--
09/07463465446446-3.67%7,200--1.33%--
09/04458464455463+0.22%1,300-+2.21%--
09/03469469451462-1.28%5,800-+2.21%--
09/02465468460468+0.86%2,200-+3.54%--
09/01461468461464+0.22%1,900-+2.88%--
08/31467470463463-0.64%6,500-+2.66%--
08/28469470466466-0.64%5,300-+3.33%--
08/27458469456469+3.53%15,300-+3.99%--
08/26448453447453+1.57%5,800-+0.89%--
08/25445447444446+0.68%3,200--0.22%--
08/24445445443443+0.45%2,700--0.67%--
08/21440441439441+0.23%2,800--0.68%--
08/20445445434440+0.23%6,600--0.68%--
08/19449449438439-1.35%2,400--0.45%--
08/18437446436445+0.91%5,600-+1.6%--
08/17451451441441-1.56%5,300-+1.61%--
08/14447448440448+0.67%5,400-+3.94%--
08/13448448443445+0.45%2,300-+3.73%--
08/12451451440443-1.77%6,100-+3.75%--
08/11464465444451-1.96%22,200-+5.62%--
08/10455463451460+3.37%31,800-+7.73%--
08/074504584354450%6,000-+4.22%--
08/06456459445445-2.41%2,100-+4.22%--
08/05455460439456-0.87%9,600-+6.54%--
08/04463463449460-1.08%5,000-+7.48%--