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
20167/1, 株式併合 5→1
2009
12/302,5902,6002,5452,545-1.55%137,400-+8.81%--
12/292,6502,6502,5652,585-1.9%219,400-+11.37%--
12/282,5252,6352,5002,635+0.96%230,200-+14.57%--
12/252,6002,6452,5702,610-0.95%146,000-+14.57%--
12/242,6302,6652,5952,635+1.54%226,600-+16.75%--
12/222,6002,6002,5402,595+1.37%172,200-+15.8%--
12/212,4652,5602,4602,560+4.92%241,000-+14.9%--
12/182,4402,4402,3852,440-0.2%165,200-+10.16%--
12/172,3952,4602,3952,445+1.03%132,400-+10.68%--
12/162,4002,4452,3952,420+1.89%195,000-+9.9%--
12/152,2802,3802,2752,375+1.93%181,600-+8%--
12/142,2802,3302,2402,330+1.53%200,000-+6.01%--
12/112,2502,2952,2252,295+4.32%661,000-+4.22%--
12/102,2102,2252,1852,200-1.35%150,600-0%--
12/092,1802,2352,1802,230+1.36%123,000-+1.13%--
12/082,2552,2602,1702,200-4.14%254,400--0.45%--
12/072,2602,3002,2502,295+2.23%146,000-+3.47%--
12/042,2402,2652,2302,245-0.66%129,600-+1.04%--
12/032,1302,2702,1302,260+5.61%275,400-+1.48%--
12/022,1652,1702,1152,1400%214,000--4.12%--
12/012,0652,1402,0452,140+2.39%290,000--4.68%--
11/302,0452,0902,0152,090+2.45%216,800--7.28%--
11/272,0502,0852,0152,040-0.97%189,400--9.89%--
11/262,0652,1152,0552,060-2.14%164,200--9.53%--
11/252,1052,1902,0802,105+0.48%191,600--8.12%--
11/242,0902,0952,0402,095+1.45%190,600--8.87%--
11/202,0552,0852,0452,065-0.72%124,800--10.3%--
11/192,1002,1002,0102,080-0.72%374,400--9.8%--
11/182,2052,2252,0802,095-5.42%301,000--9.5%--
11/172,2402,2402,2052,215-2.64%123,000--4.61%--
11/162,2152,2752,2152,275+1.56%72,400--2.15%--
11/132,2602,2852,2002,240-1.97%278,000--3.53%--
11/122,3002,3402,2752,2850%135,600--1.59%--
11/112,3252,3652,2852,285-2.35%111,200--1.47%--
11/102,4052,4152,3302,340-0.64%133,400-+0.91%--
11/092,4252,4252,3452,355-2.69%120,400-+1.73%--
11/062,2752,4202,2452,420+7.56%218,200-+4.72%--
11/052,2902,2902,2402,250-3.02%184,400--2.43%--
11/042,3002,3252,2302,320-1.07%190,000-+0.52%--
11/022,4102,4102,2702,345-2.49%229,000-+1.6%--
10/302,4252,4302,3552,405+0.21%124,200-+4.11%--
10/292,3952,4102,3252,400+1.05%299,600-+3.85%--
10/282,3752,4052,3502,3750%110,000-+2.86%--
10/272,4752,4752,3652,375-3.85%219,800-+2.64%--
10/262,4052,4702,3852,470+4.22%214,800-+6.7%--
10/232,3252,4052,3202,370+1.07%166,600-+2.42%--
10/222,3452,3452,2852,345-0.64%138,600-+1.12%--
10/212,3952,3952,3352,360-1.87%145,800-+1.37%--
10/202,3852,4252,3502,405+4.79%301,800-+3%--
10/192,2202,3002,2152,295+5.76%370,000--1.84%--
10/162,1552,2002,1052,170-0.46%354,200--7.58%--
10/152,3252,3352,1602,180-5.22%559,000--7.78%--
10/142,3452,3452,2952,300+0.88%129,600--3.36%--
10/132,2752,3052,2552,280+0.22%127,000--4.64%--
10/092,2752,2852,2252,275+3.41%322,400--5.37%--
10/082,2402,2402,2002,200-1.57%144,800--9.09%--
10/072,2402,2652,2052,235+0.45%178,200--8.33%--
10/062,2852,2852,2002,225-2.63%160,600--9.52%--
10/052,2302,3052,2302,285+1.78%132,400--7.79%--
10/022,2502,3302,2102,245-0.44%196,400--10.13%--
10/012,2902,2902,2552,255-1.53%103,400--10.41%--
09/302,3052,3102,2652,290+0.22%190,000--9.66%--
09/292,3552,3602,2752,285-2.14%181,400--10.39%--
09/282,3802,4152,3252,335-2.3%126,200--9%--
09/252,4252,4252,3552,390-1.24%124,400--7.29%--
09/242,3652,4802,3652,420+2.11%221,800--6.53%--
09/182,4552,4602,3652,370-5.01%258,200--8.78%--
09/172,4102,4952,4102,495+3.96%142,600--4.55%--
09/162,4452,4702,4002,400-1.64%140,200--8.57%--
09/152,4702,4702,4402,440-1.81%102,400--7.65%--
09/142,5652,5652,4602,485-3.87%179,200--6.47%--
09/112,5552,6102,4952,585+2.38%773,800--3.15%--
09/102,4702,5252,4702,525+1.2%158,400--5.71%--
09/092,5352,5452,4502,495-1.38%147,000--7.25%--
09/082,5652,5802,5152,530-1.75%121,400--6.3%--
09/072,5902,6252,5702,575-0.39%65,400--4.98%--
09/042,6402,6402,5802,585+0.39%87,400--4.89%--
09/032,6002,6452,5752,575-1.15%98,600--5.64%--
09/022,6402,6502,5952,605-2.43%186,400--4.82%--
09/012,6552,7102,6552,670+0.38%96,000--2.8%--
08/312,7552,8152,6602,660-3.45%191,600--3.62%--
08/282,7402,7602,7152,755+1.85%105,400--0.43%--
08/272,7402,7752,6852,705-2.52%112,000--2.24%--
08/262,7602,7952,7252,775+2.4%195,400-+0.22%--
08/252,6902,7302,6852,710-0.55%143,400--2.1%--
08/242,7402,7402,7002,725+3.02%137,800--1.55%--
08/212,6252,6602,5952,645-2.22%155,800--4.27%--
08/202,6402,7202,6052,705+3.05%111,400--2.17%--
08/192,6752,7052,6252,625-1.13%143,800--5.03%--
08/182,6352,6902,6202,655-0.19%119,400--4.01%--
08/172,7502,7552,6552,660-3.45%168,200--3.87%--
08/142,8002,8152,7502,755-0.9%315,400--0.22%--
08/132,8552,8702,7552,780-1.42%246,400-+1.2%--
08/122,8652,9452,7902,820+0.18%634,800-+3.07%--
08/112,8402,8402,7752,815+0.9%144,000-+3.23%--
08/102,7552,8052,7552,790-0.89%187,400-+2.61%--
08/072,7702,8302,7702,815+0.18%122,800-+3.76%--
08/062,7552,8302,7552,810+2.18%135,000-+3.8%--
08/052,8152,8252,7452,750-1.61%173,800-+1.7%--
08/042,8102,8102,7652,795+1.27%202,000-+3.33%--