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
20201/1, 株式分割 1→2
20171/1, 株式分割 1→2
20151/1, 株式分割 1→2
20141/1, 株式分割 1→2
20137/1, 株式分割 1→2
20131/1, 株式分割 1→200
2009
12/3037383738+2.17%755,200-+3.21%--
12/2939393737-3.08%774,400-+1.01%--
12/2838393839-0.28%422,400-+4.22%--
12/2539403839-1.39%928,000-+4.52%--
12/2439403939-0.4%1,465,600-+6%--
12/2240403939+0.76%1,836,800-+6.42%--
12/2139403839+2.08%2,470,400-+5.62%--
12/1837393738+3.16%1,561,600-+3.46%--
12/1737383737+0.38%518,400-+0.3%--
12/1638383637+0.25%569,600--0.08%--
12/1536373537+4.89%1,286,400--0.34%--
12/14353535350%1,280,000--4.98%--
12/1137373435-3.02%1,504,000--7.48%--
12/1037373636-0.68%992,000--4.61%--
12/0936373637+1.43%870,400--3.95%--
12/0837383636-0.73%1,484,800--5.3%--
12/0737383636-1.28%972,800--4.61%--
12/0438383637-2.08%1,113,600--3.37%--
12/0338383738-2.04%1,600,000--3.85%--
12/0239393838-1.76%716,800--1.84%--
12/0139393739-0.24%729,600--0.08%--
11/3037393739+5.13%531,200-+0.16%--
11/2736373637-0.88%384,000--4.73%--
11/2635383437+8.06%908,800--3.89%--
11/2535353435-1.11%1,337,600--13.28%--
11/2437373535-3.44%1,203,200--12.3%--
11/2035373536+3.79%1,100,800--9.18%--
11/1935363435+1.82%1,542,400--14.63%--
11/1836363334-2.22%1,523,200--16.16%--
11/1736373435-4.26%2,259,200--14.25%--
11/1638393637-6%2,387,200--12.57%--
11/1342423939-7.34%1,625,600--6.99%--
11/1242434142-0.07%1,094,400-+0.37%--
11/1141434142+2.08%3,353,600-+0.45%--
11/1043434141+0.3%3,033,600--1.6%--
11/0942424141-3.02%876,800--1.9%--
11/0641434142+3.07%1,836,800-+1.15%--
11/0538423841+8.25%2,553,600-+0.53%--
11/0438393838-0.93%640,000--7.13%--
11/0239403838-5.35%1,196,800--6.25%--
10/3041424041-0.04%1,587,200--0.95%--
10/2940414041+0.89%665,600--0.91%--
10/2839413940+1.86%1,580,800--1.79%--
10/2740403940-1.79%1,721,600--1.17%--
10/2641424040-1.19%1,945,600-+0.63%--
10/2343434041-3.01%2,688,000-+1.84%--
10/2244454142-5.95%3,878,400-+5%--
10/2146464545-2.62%2,054,400-+14.5%--
10/20464745460%3,852,800-+17.59%--
10/1945464446+3.02%2,771,200-+20.68%--
10/1644464445+0.46%1,350,400-+17.15%--
10/1546464444-1.46%1,382,400-+19.76%--
10/1444464345+2.06%3,225,600-+24.91%--
10/1342454144+7.22%3,468,800-+22.4%--
10/0940434041+1.51%3,360,000-+17.41%--
10/0842424040-1.86%1,465,600-+15.67%--
10/0741424041+1.54%2,297,600-+21.32%--
10/0639413941+5.65%2,208,000-+19.49%--
10/0540433838-0.36%5,888,000-+13.1%--
10/0239403939-4.3%2,336,000-+16.95%--
10/0139413840+4.66%4,972,800-+22.21%--
09/3039393839-1.36%3,136,000-+16.76%--
09/2937393739+9.55%3,315,200-+22.07%--
09/2836363536-1.43%1,548,800-+11.43%--
09/2536373636+1.49%1,766,400-+13.04%--
09/2435363436+4.78%2,009,600-+14.97%--
09/1834343334+1.44%1,004,800-+9.73%--
09/1735363434-2.32%1,120,000-+8.17%--
09/1636363434-1.96%2,131,200-+10.74%--
09/1533363335+3.8%3,532,800-+12.95%--
09/1434353234-0.55%2,336,000-+8.82%--
09/1131343134+9.26%2,860,800-+13.07%--
09/1030313031+3.87%1,760,000-+3.49%--
09/0930303030+0.05%518,400--0.36%--
09/0830302930-0.68%1,100,800--0.42%--
09/0730313030-0.26%979,200-+0.26%--
09/0431313030-2.18%1,260,800-+0.52%--
09/0330313031+1.23%1,203,200-+2.76%--
09/0231313030-2.55%1,939,200-+1.51%--
09/0130323031+4.71%2,284,800-+4.17%--
08/31303029300%2,694,400--0.52%--
08/2830303030-0.52%320,000--0.52%--
08/2730302930+0.52%2,156,800-0%--
08/2630303030-1.95%1,024,000--0.52%--
08/2530302930-0.61%1,664,000-+1.46%--
08/2430313031+1.61%793,600-+2.08%--
08/2130302930-0.57%1,491,200-+0.47%--
08/2030313030+1.36%1,088,000-+1.04%--
08/1931312930-1.14%1,273,600--0.31%--
08/1829312930+1.26%1,843,200-+4.31%--
08/1731323030-4.45%1,881,600-+3.02%--
08/1432333131-5.57%2,233,600-+7.81%--
08/1330333033+10.94%7,724,800-+14.17%--
08/1229302930+2.08%1,958,400-+2.91%--
08/1130302929-2.04%2,163,200-+0.81%--
08/1030303030-1.55%1,715,200-+2.91%--
08/0730313030-0.56%2,611,200-+4.53%--
08/0630313030+1.35%2,304,000-+5.12%--
08/0530313030+0.73%4,972,800-+3.72%--
08/0431322930-1.75%6,086,400-+2.96%--