株価チャート

2009/07/28～2009/12/30

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
20134/1, 株式分割 1→100
2009
12/30590590590590+2.25%1,200-+1.2%--
12/29563577563577+2.67%700--1.03%--
12/28562562562562+4.07%300--3.6%--
12/25585585540540-4.59%6,700--7.53%--
12/24564574564566-2.08%1,900--3.58%--
12/225785805785780%1,200--1.7%--
12/215785785785780%1,100--1.87%--
12/18578578578578-0.34%400--1.7%--
12/17582582580580-0.34%400--1.19%--
12/16582582582582-0.85%700--0.51%--
12/155875905875870%1,200-+0.69%--
12/145875875875870%1,400-+0.69%--
12/11590590587587-0.51%1,300-+1.03%--
12/10585590585590+0.51%1,200-+1.37%--
12/09587587587587-0.51%1,200-+0.86%--
12/085905905905900%1,000-+1.37%--
12/075905905905900%1,000-+1.2%--
12/045895905705900%2,100-+1.03%--
12/03595595590590-0.84%1,100-+0.85%--
12/025955955955950%500-+1.19%--
12/015955955955950%800-+0.85%--
11/30600600595595+6.25%1,900-+0.51%--
11/27590590560560-6.67%800--5.56%--
11/266006006006000%900-+0.67%--
11/25600600600600+1.69%2,700-+0.17%--
11/245905905895900%1,100--1.83%--
11/20587590587590+0.51%1,400--2.32%--
11/19590590587587-1.34%1,300--3.29%--
11/185955955955950%700--2.3%--
11/17595595595595-0.83%100--2.62%--
11/16610610600600+5.26%1,500--2.12%--
11/13570570570570+2.7%500--7.32%--
11/12555555555555+4.91%500--10.19%--
11/10524529524529+0.19%500--14.68%--
11/09529535528528-8.17%600--15.52%--
11/05565575565575+4.55%1,500--8.73%--
11/02558558550550-7.25%300--13.11%--
10/30593593593593-1%1,400--7.05%--
10/29600600599599+0.67%300--6.55%--
10/28600600590595-0.83%1,100--7.61%--
10/26583600583600-3.69%300--7.26%--
10/23647647623623+0.16%2,100--4.15%--
10/22650656622622-4.31%3,900--4.75%--
10/21650650650650+0.93%2,600--0.91%--
10/20650650625644-0.92%1,700--2.13%--
10/19650650650650+4.84%1,000--1.52%--
10/16620620620620-3.88%500--6.34%--
10/15650650630645-3.01%900--3.01%--
10/146656656656650%300--0.3%--
10/136656656656650%1,400--0.6%--
10/09660665660665+0.76%600--0.75%--
10/08650660650660+3.13%1,400--1.79%--
10/076406406406400%1,500--4.9%--
10/066406406406400%900--5.33%--
10/056406456406400%1,300--5.6%--
10/02640640640640-0.78%800--5.88%--
10/01645655645645+6.61%4,900--5.43%--
09/30640640605605-7.63%2,900--11.42%--
09/29645655645655+0.46%600--4.52%--
09/28655655652652-0.46%300--4.96%--
09/25670670655655-2.96%2,300--4.52%--
09/246756756756750%200--1.6%--
09/186756756756750%300--1.6%--
09/176756756756750%1,900--1.6%--
09/16679679675675-0.74%1,500--1.75%--
09/15695695680680-2.16%2,200--0.87%--
09/146956966956950%1,800-+1.61%--
09/116956956956950%600-+1.61%--
09/10698698695695-0.43%2,100-+2.06%--
09/09698698695698-0.57%2,200-+2.95%--
09/08697702695702+1.45%3,800-+3.85%--
09/07696696692692-0.72%2,200-+2.52%--
09/046976976976970%1,300-+3.41%--
09/03703703697697-0.85%1,900-+3.57%--
09/02705709703703-0.85%1,000-+4.77%--
09/01700710700709+1.14%3,200-+5.98%--
08/31701714701701+0.29%5,400-+5.1%--
08/286996996956990%1,000-+5.27%--
08/27695699687699+0.58%600-+5.75%--
08/26700700695695+0.72%3,400-+5.62%--
08/25680690680690+2.99%5,300-+5.18%--
08/24663670663670+1.52%2,000-+2.45%--
08/21656665656660+0.61%1,300-+1.23%--
08/20660660656656-1.35%1,300-+0.61%--
08/19665665665665+0.76%1,000-+1.99%--
08/18665665658660-0.75%1,300-+1.38%--
08/17675675665665-1.48%1,600-+2.15%--
08/14680680675675-2.88%2,100-+3.53%--
08/13685695685695+6.92%6,300-+6.6%--
08/11660660650650+0.78%200--0.15%--
08/10645647640645-4.44%900--1.07%--
08/07643675643675+7.48%1,600-+3.37%--
08/066286286286280%100--3.98%--
08/05625628623628-4.12%1,600--4.27%--
08/04655655655655-2.24%400--0.3%--
08/03665670665670-0.74%300-+1.82%--
07/31675675675675+3.05%2,800-+2.27%--
07/30650655650655+0.77%500--0.76%--
07/296506506506500%200--1.52%--
07/28654654650650-0.61%200--1.66%--