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
2009
12/301,5291,5321,4901,490-1.46%2,202,000-+4.34%--
12/291,4931,5121,4831,512+1.61%2,743,000-+6.18%--
12/281,4801,5011,4801,488-1.26%2,107,000-+4.94%--
12/251,4991,5321,4961,507+1.55%6,242,000-+6.58%--
12/241,4491,4961,4381,484+3.85%5,180,000-+5.25%--
12/221,4151,4341,4151,429+0.78%2,085,000-+1.56%--
12/211,4231,4301,4171,418+0.21%1,713,000-+0.78%--
12/181,4141,4201,4061,415+0.35%2,743,000-+0.57%--
12/171,4111,4161,4001,4100%2,937,000-+0.21%--
12/161,3951,4161,3881,410+1.73%3,473,000-+0.21%--
12/151,3981,4011,3811,386-1.07%1,978,000--1.56%--
12/141,4001,4031,3841,401+0.14%2,278,000--0.71%--
12/111,4001,4091,3851,399+0.29%6,122,000--1.06%--
12/101,4181,4221,3881,395-2.99%3,948,000--1.55%--
12/091,4191,4481,4161,438+0.56%3,082,000-+1.2%--
12/081,4151,4301,4061,430+1.13%3,959,000-+0.42%--
12/071,4351,4401,4071,414-1.46%6,173,000--0.84%--
12/041,4501,4651,4231,435-1.51%6,857,000-+0.35%--
12/031,4201,4571,4201,457+2.75%7,305,000-+1.67%--
12/021,4141,4301,4061,418-1.12%4,124,000--1.32%--
12/011,4131,4361,4041,434+1.56%6,050,000--0.42%--
11/301,3711,4121,3631,412+4.52%5,394,000--2.08%--
11/271,3631,3771,3441,351-2.31%3,312,000--6.31%--
11/261,3771,3861,3711,383-0.07%2,604,000--4.22%--
11/251,3861,3991,3721,384+0.44%2,163,000--4.16%--
11/241,3701,3821,3591,378+0.07%3,432,000--4.57%--
11/201,3911,3971,3701,377-1.15%2,688,000--4.71%--
11/191,3851,3991,3761,393-0.07%2,413,000--3.6%--
11/181,4031,4101,3831,394-1.41%3,236,000--3.53%--
11/171,4161,4211,4031,414-0.7%2,649,000--2.15%--
11/161,4111,4331,4111,424+0.49%2,049,000--1.32%--
11/131,4121,4211,3931,417+0.35%3,326,000--1.6%--
11/121,4131,4181,4031,412-0.84%1,844,000--1.81%--
11/111,4431,4451,4171,424-0.7%3,889,000--0.9%--
11/101,4541,4611,4291,434-1.31%3,892,000-0%--
11/091,4881,4891,4441,453-2.35%2,892,000-+1.54%--
11/061,4581,4881,4521,488+1.09%3,987,000-+4.27%--
11/051,4701,4761,4591,472-1.41%3,114,000-+3.44%--
11/041,5101,5101,4841,493-0.6%2,134,000-+5.36%--
11/021,4871,5021,4651,502+0.33%4,121,000-+6.45%--
10/301,5151,5241,4861,497-0.93%5,144,000-+6.55%--
10/291,5061,5211,4951,5110%10,057,000-+7.93%--
10/281,5091,5331,5011,511-1.82%8,144,000-+8.39%--
10/271,5201,5421,5191,539+1.79%9,844,000-+10.96%--
10/261,4701,5151,4701,512+2.23%5,250,000-+9.64%--
10/231,4281,4921,4251,479+5.49%9,524,000-+7.8%--
10/221,3961,4021,3821,402-0.21%2,445,000-+2.64%--
10/211,3841,4051,3841,405+1.15%2,465,000-+3.01%--
10/201,3941,3981,3751,389-0.14%2,732,000-+1.91%--
10/191,3771,3941,3691,391-0.36%3,287,000-+2.2%--
10/161,3871,3981,3801,396+1.16%4,381,000-+2.65%--
10/151,3931,4041,3711,380-0.86%3,247,000-+1.55%--
10/141,3691,4021,3651,392+1.16%3,099,000-+2.5%--
10/131,3781,3871,3531,3760%2,755,000-+1.4%--
10/091,3611,3801,3521,376+2.08%3,212,000-+1.55%--
10/081,3631,3631,3411,348-1.1%2,689,000--0.44%--
10/071,3811,3811,3501,363-1.23%2,620,000-+0.59%--
10/061,3721,3821,3491,380+0.58%3,192,000-+1.85%--
10/051,3561,3891,3501,372+2.39%4,209,000-+1.25%--
10/021,3341,3461,3331,340-1.62%3,880,000--1.11%--
10/011,3731,3731,3541,362-1.02%2,202,000-+0.44%--
09/301,3781,3781,3681,376+2.53%2,438,000-+1.47%--
09/291,3441,3441,3311,342-0.3%2,024,000--0.96%--
09/281,3271,3551,3251,3460%2,095,000--0.66%--
09/251,3601,3601,3241,346-2.11%1,979,000--0.66%--
09/241,3601,3801,3521,375+2.23%2,622,000-+1.55%--
09/181,3251,3471,3231,3450%3,282,000--0.52%--
09/171,3251,3451,3241,345+1.51%1,624,000--0.59%--
09/161,3301,3391,3211,325-0.97%2,359,000--2.21%--
09/151,3401,3441,3311,338-0.07%1,329,000--1.4%--
09/141,3421,3481,3211,339-0.96%1,831,000--1.47%--
09/111,3651,3651,3411,352-1.24%5,207,000--0.73%--
09/101,3671,3831,3601,369+1.18%1,793,000-+0.29%--
09/091,3501,3551,3371,353-1.24%2,128,000--1.02%--
09/081,3651,3751,3531,370+0.29%2,317,000-+0.07%--
09/071,3601,3681,3531,366+1.56%2,766,000--0.29%--
09/041,3601,3601,3401,345-1.54%3,868,000--1.82%--
09/031,3371,3731,3361,366+2.25%2,985,000--0.51%--
09/021,3391,3401,3201,336-1.69%3,286,000--2.84%--
09/011,3451,3721,3451,359-0.29%1,689,000--1.38%--
08/311,3731,3951,3461,363-0.51%2,605,000--1.3%--
08/281,3631,3721,3531,370+0.51%1,189,000--0.87%--
08/271,3771,3781,3451,363-1.02%1,592,000--1.45%--
08/261,3661,3811,3661,377+1.03%1,837,000--0.51%--
08/251,3601,3781,3571,363-0.73%1,842,000--1.59%--
08/241,3861,3881,3641,373+2.54%2,203,000--1.01%--
08/211,3541,3651,3371,339-1.76%2,721,000--3.46%--
08/201,3251,3691,3251,363+2.87%2,732,000--1.87%--
08/191,3551,3561,3221,325-0.82%3,314,000--4.68%--
08/181,3181,3441,3141,336+1.06%3,308,000--4.09%--
08/171,3561,3601,3171,322-3.29%5,241,000--5.23%--
08/141,3781,3841,3651,367-1.37%3,551,000--1.94%--
08/131,3911,3951,3821,386+0.07%2,032,000--0.29%--
08/121,3911,3941,3851,385-0.86%2,431,000--0.07%--
08/111,4001,4031,3911,397-0.57%3,333,000-+1.01%--
08/101,4301,4301,4031,405-1.47%3,161,000-+1.89%--
08/071,4311,4431,4151,426+0.64%4,952,000-+3.78%--
08/061,4201,4251,4101,417+1.5%3,122,000-+3.51%--
08/051,3981,4151,3901,396+0.22%3,259,000-+2.27%--
08/041,4101,4141,3881,393+0.22%3,082,000-+2.2%--