株価チャート

2009/08/03～2009/12/30

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
20101/1, 株式分割 1→300.03
2009
12/30152153152152+0.66%7,400-+2.01%--
12/29154154145151-1.95%9,600-+2.72%--
12/28139165139154+0.44%8,900-+5.48%--
12/251521571511530%18,302-+6.47%--
12/24153159150153+2.23%32,403-+7.97%--
12/22150150148150+0.11%23,702-+6.37%--
12/21147150147150+0.56%16,202-+7.01%--
12/18147152147149-0.22%9,001-+7.19%--
12/17146152146149+2.28%30,603-+8.2%--
12/16145150143146-3.52%16,202-+5.79%--
12/15150152150151-0.66%19,202-+9.65%--
12/14153153148152-0.43%11,401-+10.38%--
12/11149153146153+1.1%27,003-+10.86%--
12/10155156151151-3.4%20,402-+8.86%--
12/09156157155157-0.21%4,200-+11.89%--
12/08160160157157-0.22%7,501-+11.33%--
12/07155159155157+1.51%15,902-+11.58%--
12/04157157150155-1.07%31,203-+9.14%--
12/03163163156157-1.05%129,913-+10.32%--
12/02158158158158+9.2%14,101-+10.71%--
12/01145145145145+10.13%6,001-+0.69%--
11/30130136130132+2.33%9,001--9.21%--
11/27129137129129-0.26%59,706--12.48%--
11/26130136129129+1.45%22,502--13.43%--
11/25117127115127+11.55%14,101--15.79%--
11/24122124113114-5.52%20,402--25.5%--
11/20105121105121+12.42%27,603--22.66%--
11/19113113104107-1.69%9,901--32.08%--
11/18110112103109-1.36%42,604--32.62%--
11/17124124111111-10.75%69,607--32.53%--
11/16134134124124-8.82%28,203--25.31%--
11/13140140134136+2.13%9,001--19.05%--
11/12133141132133+1.65%19,502--21.21%--
11/11133139128131-7.52%78,608--22.95%--
11/10142142142142-8.6%1,800--17.65%--
11/09163163155155-8.82%24,302--10.42%--
11/06175177169170-2.86%5,701--1.75%--
11/05173175173175+1.16%8,101-+1.14%--
11/041711731711730%2,100--0.01%--
10/30167173163173+1.76%8,101--0.01%--
10/291701701701700%600--1.75%--
10/281701701701700%1,800--2.31%--
10/27171171170170-1.16%3,900--2.31%--
10/26176176172172-2.09%3,000--1.16%--
10/23177177176176-0.75%1,500-+0.95%--
10/22179179177177-2.21%1,800-+1.13%--
10/21183183181181-0.37%4,200-+4.01%--
10/20185185180182+2.83%7,801-+4.4%--
10/19172177172177+0.57%11,701-+2.7%--
10/16176176171176-2.23%23,102-+3.32%--
10/15193193179180-7.07%27,903-+6.3%--
10/14193195188193+4.32%36,304-+15.75%--
10/13173185173185+9.88%49,805-+12.99%--
10/09172173169169-0.78%17,102-+3.47%--
10/08166170165170+3.87%26,403-+5.58%--
10/07163164160164-0.81%6,301-+2.28%--
10/06164170164165-0.3%30,603-+3.76%--
10/05165167162165-0.7%37,204-+5.4%--
10/02167170160167+0.8%46,505-+6.83%--
10/01170171165165-3.12%18,002-+6.66%--
09/30173173169171-0.77%18,302-+10.81%--
09/29171175170172+2.78%23,702-+12.4%--
09/28173173164167-4.38%65,107-+10.81%--
09/25181181167175-1.32%71,707-+17.44%--
09/24183183177177-1.66%42,604-+20.63%--
09/18182188176180+1.69%171,017-+24.36%--
09/17171183171177+4.72%133,813-+24%--
09/16174175169169-3.42%95,110-+20.08%--
09/15170183170175-4.36%188,719-+25.23%--
09/14172193167183+5.77%231,023-+31.88%--
09/11166173160173+8.34%573,357-+26.51%--
09/10160160160160+9.09%57,906-+17.63%--
09/09133147133147+10%123,012-+8.63%--
09/08138138133133-3.5%18,902--1.97%--
09/07136140132138+6.83%69,007-+0.84%--
09/04131132126129-1.77%30,003--6.29%--
09/03134136132132-4.82%18,302--5.96%--
09/02137140134138-2.12%23,402--2.59%--
09/01133141131141+6%33,003--1.18%--
08/31131133130133-0.25%52,505--8.06%--
08/28126136126134+6.08%89,709--9.08%--
08/27134134126126-7.8%129,313--15.44%--
08/26143143133137-4.43%167,417--9.5%--
08/25143146135143-0.69%331,233--6.54%--
08/24134145134144+9.23%340,834--7.7%--
08/21137139127132+3.53%172,517--16.57%--
08/20123129123127+3.39%74,107--20.92%--
08/19123124121123-0.94%71,107--24.91%--
08/18121130121124-1.06%220,822--25.11%--
08/17126127124126-4.44%195,620--25.65%--
08/14133135131131-3.42%179,118--23.55%--
08/13134137130136-1.57%179,418--22.2%--
08/12138141137138+1.47%108,911--21.85%--
08/11138138133136-0.24%105,911--24.27%--
08/10146146135137-3.19%89,109--24.92%--
08/07143145138141-5.68%112,811--23.29%--
08/06153155149150-7.61%123,612--19.54%--
08/05161164160162+0.2%33,303--12.91%--
08/04167172161162-5.27%43,204--13.09%--
08/03185185169171+0.59%66,907--8.25%--