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
20137/1, 株式分割 1→200
201010/1, 株式分割 1→3
2009
12/30448449430449+0.34%73,200-+3.49%--
12/29455455444448-1.54%22,800-+3.63%--
12/28451455444455+1.41%34,800-+5.98%--
12/25444448438448+2.52%12,000-+5.24%--
12/24457457437437-3.17%61,800-+3.39%--
12/22450459448452-0.37%36,600-+7.28%--
12/21461463447453-0.77%15,600-+7.94%--
12/18473473457457-3.49%26,400-+9.03%--
12/17467479458473+3.46%43,800-+13.51%--
12/16459469456458+1.25%39,600-+10.51%--
12/15453453438452+1.16%65,400-+9.4%--
12/14438453430447+3.47%28,800-+8.68%--
12/11422432422432+2.37%12,600-+5.03%--
12/10430438422422-0.78%38,400-+2.1%--
12/09433433418425-1.73%21,000-+2.41%--
12/08420433412433+4.51%22,200-+3.47%--
12/07435446413414-4.32%51,000--1.7%--
12/04429442428433+0.78%34,200-+2%--
12/03437441429429-0.96%33,000-+0.51%--
12/02440441427433+1.36%50,400-+0.78%--
12/01427428409428+3.34%48,600--1.27%--
11/30389417388414+6.75%46,800--5.12%--
11/27397397383388-2.52%31,200--11.93%--
11/26383400382398+3.29%12,600--10.67%--
11/25382386375385+0.96%16,800--14.48%--
11/24393408380381+0.31%41,400--16.23%--
11/20380403376380-0.04%73,200--17.39%--
11/19375391373380+1.38%66,600--18.24%--
11/18386390375375-3.56%63,600--20.21%--
11/17418419389389-7.42%55,200--18.14%--
11/16419429418420-0.71%67,800--12.5%--
11/13417425417423+1.52%21,600--12.6%--
11/12408422408417+2.54%38,400--14.62%--
11/11413414402406-1.53%53,400--17.41%--
11/10425442413413-2.9%102,600--16.63%--
11/09423432422425-3.77%51,600--15%--
11/06469472442442-5.02%78,600--12.54%--
11/05485485459465-3.79%49,800--9%--
11/04493495483483-3.3%61,200--6.15%--
11/02492500483500-3.26%57,600--3.51%--
10/30503523497517+6.9%62,400--0.64%--
10/29500500483483-3.33%81,000--7.23%--
10/28502505500500+0.3%26,400--4.4%--
10/27503507497499-1.61%59,400--5.23%--
10/26513518507507-1.3%34,800--4.04%--
10/23515518510513+1.32%19,200--2.96%--
10/22523527502507-3.8%28,800--4.22%--
10/21530530518527+0.96%37,800--0.44%--
10/20515522510522+2.96%54,600--1.39%--
10/19495507495507+2.36%75,600--4.22%--
10/16502502490495-1.98%21,000--6.25%--
10/15503508502505+1%12,000--4.54%--
10/14500505497500-0.99%25,200--5.66%--
10/13518518503505-2.57%20,400--4.9%--
10/09525533518518-2.81%7,800--2.39%--
10/08508537508533+3.23%22,200-+0.63%--
10/07498517498517+2.31%15,000--2.15%--
10/06512512500505+3.06%16,200--4.17%--
10/05508517490490-7.26%82,200--7.02%--
10/02557557527528-6.21%99,000-+0.25%--
10/01555580555563-2.87%48,600-+7.1%--
09/30562582550580+3.26%49,800-+10.9%--
09/29573573553562-1.46%55,200-+8.22%--
09/28543582537570+3.64%54,000-+10.68%--
09/25550552545550+0.92%19,800-+7.63%--
09/24547555543545+0.93%24,600-+7.5%--
09/18535550535540-3.57%54,600-+7.14%--
09/17563578555560+0.9%109,800-+11.55%--
09/16547567537555+4.72%159,000-+11%--
09/15517550500530+2.58%141,600-+6.21%--
09/14505518500517+0.98%39,000-+3.96%--
09/11515522512512-1.92%19,800-+3.37%--
09/10505523502522+1.62%13,200-+5.81%--
09/09507515502513+4.34%29,400-+4.55%--
09/08502502492492-2.89%31,800-+0.41%--
09/07528528505507-4.4%14,400-+3.61%--
09/04533533508530-0.63%38,400-+8.61%--
09/03502547493533+6.7%102,600-+9.97%--
09/02485500478500+2.95%50,400-+3.7%--
09/01486492483486-0.17%23,400-+1.36%--
08/31492500483486-1.42%31,800-+1.96%--
08/28500502492493-2.63%31,800-+3.86%--
08/27513518492507+0.33%70,800-+7.12%--
08/26495508492505+2.02%67,800-+7.45%--
08/25490495485495+2.41%77,400-+6%--
08/24480485473483+2.47%22,800-+3.94%--
08/21472483472472+0.35%43,200-+2.09%--
08/204704714614700%65,400-+1.95%--
08/19466483463470+1.77%60,000-+2.4%--
08/18458470457462-0.68%47,400-+1.06%--
08/17489491465465-4.78%84,600-+2.2%--
08/14490500481488-1.68%92,400-+7.56%--
08/13525525485497-6.88%277,200-+10.13%--
08/12483543482533+11.81%247,200-+18.78%--
08/11475478473477+0.42%33,000-+6.71%--
08/10475481470475+0.88%57,600-+6.5%--
08/07473482470471-0.6%43,200-+5.81%--
08/06476480472474-1.25%32,400-+6.44%--
08/05483495465480+1.7%122,400-+8.03%--
08/04472483471472+0.53%114,000-+6.47%--