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
12/301,6561,6701,6321,639-2.09%171,000--0.3%--
12/291,6601,6761,6531,674+0.66%122,200-+2.01%--
12/281,6551,6731,6511,663-1.25%170,700-+1.71%--
12/251,6961,6961,6801,684-0.65%214,600-+3.31%--
12/241,6731,6951,6721,695+1.01%169,700-+4.31%--
12/221,6801,6831,6681,678+0.6%140,000-+3.64%--
12/211,6771,6771,6661,668-0.6%106,600-+3.28%--
12/181,6701,6811,6481,678+0.3%183,200-+4.09%--
12/171,6941,6981,6701,673-2.05%184,200-+4.04%--
12/161,6951,7251,6941,708+1.85%179,600-+6.35%--
12/151,6801,6851,6711,677-0.06%174,500-+4.68%--
12/141,6811,6951,6671,6780%160,800-+4.81%--
12/111,6791,6811,6641,678+1.45%262,500-+4.88%--
12/101,6821,6821,6471,654+0.12%221,800-+3.5%--
12/091,6631,6791,6431,652-0.84%181,700-+3.38%--
12/081,6321,6801,6321,666+2.21%199,700-+4.19%--
12/071,6691,6801,6291,630-0.55%151,300-+1.88%--
12/041,6431,6571,6241,639-0.24%196,600-+2.25%--
12/031,6181,6461,6171,643+1.67%176,400-+2.24%--
12/021,6181,6181,5771,616+1.76%265,200-+0.25%--
12/011,5801,6171,5801,588-0.75%313,300--1.91%--
11/301,5441,6001,5441,600+4.17%297,900--1.6%--
11/271,5191,5491,5111,536+0.85%200,200--5.94%--
11/261,5221,5351,5131,523-1.87%183,900--7.3%--
11/251,6001,6011,5461,552-1.4%214,400--6.17%--
11/241,5251,5761,5171,574+3.01%391,900--5.35%--
11/201,5201,5391,5031,528-0.71%266,000--8.56%--
11/191,5401,5481,5261,539-0.26%166,300--8.39%--
11/181,5391,5541,5281,543-0.96%199,400--8.64%--
11/171,5691,5871,5471,558-1.39%210,300--8.19%--
11/161,5631,6011,5631,580-0.69%190,800--7.28%--
11/131,5601,5981,5601,591+1.08%266,600--6.96%--
11/121,6121,6121,5671,574-2.78%262,600--8.22%--
11/111,6281,6371,6151,619+0.12%199,000--5.87%--
11/101,6401,6401,6121,617-1.28%186,300--6.15%--
11/091,6511,6581,6361,638-1.03%208,300--5.15%--
11/061,6461,6851,6361,655+0.61%284,500--4.45%--
11/051,6491,6771,6361,645-0.06%318,300--5.24%--
11/041,6601,6601,6341,646-1.73%384,900--5.4%--
11/021,6841,6841,6541,675-0.48%257,700--4.01%--
10/301,6951,6971,6711,683-1.12%345,900--3.77%--
10/291,7211,7291,6821,702-2.91%421,300--2.96%--
10/281,7731,7731,7501,753-1.02%122,100--0.17%--
10/271,7831,7901,7621,771-0.62%118,400-+0.8%--
10/261,7821,7901,7621,782+1.25%147,700-+1.48%--
10/231,7921,7931,7591,760-1.12%184,100-+0.28%--
10/221,7971,8051,7641,780-0.89%154,000-+1.31%--
10/211,7911,8031,7861,796-0.11%199,900-+2.16%--
10/201,7801,8081,7771,798+1.07%188,200-+2.22%--
10/191,7701,7811,7671,779+0.4%123,400-+1.19%--
10/161,7451,7741,7451,772+1.2%131,000-+0.85%--
10/151,7591,7681,7431,751-0.45%181,800--0.34%--
10/141,7481,7741,7431,759+0.69%187,100-+0.11%--
10/131,7501,7581,7441,747+1.22%256,200--0.68%--
10/091,7601,7601,7201,726-0.35%171,500--1.99%--
10/081,7231,7411,7191,732+0.46%182,800--1.81%--
10/071,7171,7411,7161,724+2.38%378,400--2.43%--
10/061,6951,6961,6721,684-1.41%233,900--4.86%--
10/051,7151,7151,6931,708-0.47%189,100--3.72%--
10/021,7251,7301,7101,716-1.72%179,100--3.49%--
10/011,7361,7551,7251,746-0.63%213,400--2.02%--
09/301,7651,7651,7441,757+0.75%283,600--1.57%--
09/291,7721,7731,7381,744-1.58%205,100--2.35%--
09/281,7761,7841,7531,772-0.73%141,300--0.89%--
09/251,8381,8401,7711,785-0.72%210,900--0.11%--
09/241,7391,8031,7331,798+1.52%397,200-+0.62%--
09/181,7681,7851,7581,771+0.74%251,200--0.84%--
09/171,7501,7641,7441,758+0.69%189,100--1.68%--
09/161,7731,7791,7431,746-1.24%232,400--2.4%--
09/151,7701,7801,7581,768-1.56%297,900--1.34%--
09/141,8071,8131,7851,796-0.61%142,400-+0.06%--
09/111,8251,8271,7951,807-1.04%427,300-+0.61%--
09/101,8001,8281,7991,826+2.58%363,600-+1.61%--
09/091,7571,7831,7531,780+1.37%205,500--1%--
09/081,7741,7741,7441,756-0.51%275,700--2.44%--
09/071,7791,7891,7631,765-0.06%308,100--2.16%--
09/041,7901,7911,7531,766-1.51%235,900--2.27%--
09/031,7631,7981,7631,7930%195,200--0.94%--
09/021,8011,8011,7771,793-0.61%216,900--1.1%--
09/011,8131,8211,7991,804-0.17%136,200--0.66%--
08/311,8001,8311,7911,807+0.22%186,300--0.82%--
08/281,8021,8121,7951,803+0.45%173,200--1.21%--
08/271,7901,8061,7771,795-0.61%188,200--1.81%--
08/261,8011,8091,7881,806+0.39%251,900--1.37%--
08/251,8371,8371,7931,799-1.53%241,700--1.91%--
08/241,8421,8451,8031,827+2.12%217,500--0.49%--
08/211,7851,7951,7631,789+0.22%209,800--2.51%--
08/201,7581,7871,7551,785+1.48%144,600--2.78%--
08/191,7501,7741,7451,759-1.18%200,900--4.25%--
08/181,7811,7901,7651,780-0.06%119,000--3.26%--
08/171,8031,8031,7771,781-1.17%165,400--3.26%--
08/141,8131,8141,7931,8020%159,600--2.28%--
08/131,8041,8151,7941,802-0.77%251,800--2.28%--
08/121,8141,8251,8001,816-1.52%308,900--1.57%--
08/111,8201,8441,8131,844+1.37%193,300--0.16%--
08/101,8371,8411,8061,819-1.03%227,300--1.41%--
08/071,8251,8431,8161,838+0.49%187,800--0.38%--
08/061,8401,8401,8241,829-0.6%244,000--0.81%--
08/051,8451,8471,8311,840-0.49%196,300--0.22%--
08/041,8531,8561,8291,849+0.6%212,000-+0.27%--