株価チャート

2009/07/29～2009/12/28

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
201210/1, 株式分割 1→100
20104/1, 株式分割 1→2
2009
12/283053053053050%1,600-+15.97%--
12/252973152973050%5,000-+18.22%--
12/243103103003050%4,800-+20.08%--
12/22301305300305+2.18%4,000-+21.51%--
12/21315315299299+2.93%5,400-+20.36%--
12/18300300290290-3.33%1,200-+17.89%--
12/17295300293300-0.83%2,800-+22.95%--
12/16305315295303+0.67%5,400-+24.49%--
12/15290301290301+9.07%8,200-+24.69%--
12/14280280275276-5%800-+14.79%--
12/11300300287290-3.33%1,200-+21.34%--
12/10310320290300-1.64%7,000-+25.52%--
12/09280305278305+8.93%12,000-+28.15%--
12/08264283258280+8.32%13,400-+18.14%--
12/07259259259259+8.5%2,000-+9.07%--
12/04224238224238+9.16%5,600--0.31%--
12/03221223218218-1.91%4,000--9.44%--
12/02223228220223-1.98%2,000--9.18%--
12/01227227227227+0.89%1,000--8.47%--
11/30220225220225+7.14%3,600--10%--
11/27200210200210+1.2%4,600--17%--
11/26200208200208+1.34%1,600--19.26%--
11/25200205195205+2.12%6,800--21.25%--
11/24210210201201-0.87%5,600--24.05%--
11/20199202190202+6.45%7,200--24.53%--
11/19191191185190-7.32%13,800--29.89%--
11/18215215195205-3.53%5,000--25.45%--
11/17235235213213-5.56%4,200--23.56%--
11/16248249225225-10%7,400--20.21%--
11/13255255250250-3.85%2,600--11.66%--
11/12255260255260+1.17%1,000--8.45%--
11/11259259256257-1.34%4,000--9.51%--
11/09263263261261-1.88%3,400--8.6%--
11/06270270265266-1.67%1,400--6.84%--
11/05280280270270-3.57%1,600--5.26%--
11/04273280273280+3.13%400--2.1%--
11/02285285272272-5.07%2,400--4.74%--
10/30286286286286+0.18%200-0%--
10/29275286275286-3.22%1,800--0.52%--
10/28290300289295-2.32%8,200-+2.79%--
10/27319334302302-4.58%22,000-+5.23%--
10/26317317310317+9.52%14,600-+9.9%--
10/23289289289289-0.34%400-+0.35%--
10/22293293290290-1.69%1,200-+0.35%--
10/212952952952950%600-+1.37%--
10/202952952952950%2,000-+1.03%--
10/19299299295295-1.83%2,400-+0.68%--
10/16301301291301+0.17%800-+1.86%--
10/15295300295300+3.45%3,200-+1.69%--
10/14290290290290+1.75%2,000--1.02%--
10/132852862852850%1,600--2.73%--
10/09290290285285-1.72%1,000--2.4%--
10/08275290270290+9.43%5,000--0.68%--
10/072652652652650%400--8.93%--
10/062632652632650%1,600--8.93%--
10/05265265265265-2.75%400--8.93%--
10/02255273250273+2.83%6,000--6.36%--
10/01266266265265-3.28%800--8.62%--
09/30268274265274-2.14%1,600--5.52%--
09/29288288280280+1.82%400--3.11%--
09/28290290270275-5.17%15,400--4.51%--
09/25295295286290-3.33%6,200-+1.05%--
09/24295300288300+1.69%6,200-+4.9%--
09/18300300295295-1.67%2,200-+3.87%--
09/17307307295300-4.46%11,400-+6.38%--
09/16323325314314-2.03%6,800-+12.14%--
09/15323326321321-0.31%3,400-+15.29%--
09/14341341321322-3.16%6,600-+16.91%--
09/11331332315332-0.45%4,600-+22.06%--
09/10309337309334+3.09%5,800-+24.44%--
09/093493493143240%41,600-+22.08%--
09/08313324313324+8.38%12,200-+23.47%--
09/07284299284299+9.14%7,400-+15.7%--
09/04278278273274-0.55%2,600-+6.42%--
09/032762762712750%1,400-+7.84%--
09/02275277275275-0.9%4,800-+8.27%--
09/01265280263278+3.74%5,000-+9.68%--
08/31280284268268+1.13%6,200-+6.57%--
08/28259265259265+4.13%5,200-+5.8%--
08/27250254250254-1.93%2,200-+2.42%--
08/26252259244259-0.38%3,800-+5.28%--
08/252602602602600%400-+6.12%--
08/24251260251260+3.17%1,400-+7%--
08/21255255252252-1.18%3,000-+4.56%--
08/202532552532550%1,000-+6.25%--
08/19251255250255+2%800-+7.14%--
08/182552602502500%1,600-+5.93%--
08/172502502502500%800-+6.38%--
08/14260261250250-3.85%2,600-+5.93%--
08/13254260254260+4%5,200-+10.17%--
08/122442532442500%3,200-+5.93%--
08/11250250250250-1.38%6,200-+5.93%--
08/10242254242254+4.97%6,600-+7.87%--
08/07242242241242-0.21%2,200-+2.77%--
08/06243243242242+0.21%1,600-+2.98%--
08/04250250242242+0.42%1,400-+2.77%--
08/03250253238241-6.78%12,200-+2.78%--
07/31235259235258+7.95%9,800-+10.26%--
07/30244244238239-2.85%1,600-+2.58%--
07/29266268232246-1.2%19,600-+5.58%--