株価チャート

2009/08/03～2009/12/30

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
12/3092959293-1.06%2,800--1.06%--
12/2992949294+2.17%2,600-0%--
12/2888928892+1.1%15,900--2.13%--
12/2593959191-2.15%9,400--3.19%--
12/2493959393-5.1%18,100--2.11%--
12/2294989498+4.26%6,400-+3.16%--
12/2193949294+2.17%5,300--1.05%--
12/1893959092-1.08%9,500--3.16%--
12/1795959393-2.11%7,700--3.13%--
12/1695959395+1.06%2,600--1.04%--
12/15989893940%7,000--2.08%--
12/1495999494+1.08%5,900--3.09%--
12/11939793930%5,800--4.12%--
12/1093949393-1.06%5,100--5.1%--
12/0997979494-1.05%2,100--4.08%--
12/0895959595+2.15%1,200--4.04%--
12/07959593930%1,500--6.06%--
12/0496999393-2.11%5,600--7%--
12/0397979595-2.06%2,900--5.94%--
12/029810097970%2,000--4.9%--
12/011021039797-3%11,400--4.9%--
11/309210092100+6.38%2,600--2.91%--
11/27959594940%3,300--8.74%--
11/2698989494+2.17%2,700--9.62%--
11/2592929292-2.13%100--12.38%--
11/24991029294-5.05%2,700--11.32%--
11/2092999299+7.61%400--6.6%--
11/1998989292-6.12%8,900--14.02%--
11/181001009898-2%400--9.26%--
11/179710297100-0.99%1,800--7.41%--
11/1610010198101-0.98%6,300--7.34%--
11/131001021001020%500--6.42%--
11/12103105102102-0.97%900--6.42%--
11/11103103103103+0.98%200--6.36%--
11/10102102102102-2.86%200--7.27%--
11/09105105102105+2.94%900--5.41%--
11/06101104101102-3.77%4,000--8.93%--
11/05106110106106+0.95%3,300--6.19%--
11/041061061031050%3,000--7.89%--
11/02111113103105-6.25%15,400--7.89%--
10/301121121111120%3,400--2.61%--
10/29113113112112-0.88%3,700--3.45%--
10/28114114113113+1.8%500--3.42%--
10/27111111111111-2.63%1,500--5.13%--
10/26110114110114-0.87%3,600--3.39%--
10/23112115110115+2.68%4,800--3.36%--
10/22111112111112+0.9%1,800--5.88%--
10/211111111101110%2,200--7.5%--
10/201111121111110%1,200--8.26%--
10/19111112111111-0.89%2,000--9.02%--
10/161111121111120%2,200--8.94%--
10/15112112110112+0.9%4,600--9.68%--
10/14111112110111-0.89%1,100--11.2%--
10/13111112111112+0.9%1,100--11.81%--
10/09110117110111+2.78%2,400--13.28%--
10/08110112108108-5.26%4,700--16.28%--
10/071141141101140%8,400--12.98%--
10/06120120114114-5%2,100--12.98%--
10/05121121120120-0.83%2,800--9.09%--
10/021211211211210%2,800--9.02%--
10/01128128121121-4.72%6,600--9.7%--
09/301271271221270%2,100--5.22%--
09/29124127124127+2.42%2,300--5.93%--
09/281261261241240%3,300--8.15%--
09/25128128124124-3.13%4,100--8.82%--
09/24128128128128-0.78%2,600--5.88%--
09/18129129129129-0.77%3,000--5.84%--
09/171301311301300%2,200--5.11%--
09/161311311301300%1,900--5.11%--
09/15129133129130-2.99%5,400--5.8%--
09/14135135134134-0.74%1,400--2.9%--
09/11134135131135+0.75%7,100--2.17%--
09/10135135134134-0.74%5,200--2.9%--
09/09140140135135-2.17%3,700--2.17%--
09/081411411351380%4,000--0.72%--
09/07139139137138-0.72%1,300--0.72%--
09/04141142139139-2.11%3,400-0%--
09/03143143142142-0.7%600-+2.16%--
09/02148150143143-2.05%13,900-+2.88%--
09/01145147145146+2.82%5,100-+5.04%--
08/31136142135142+5.19%7,200-+2.9%--
08/28140140135135-1.46%4,300--2.88%--
08/271391411371370%7,300--2.14%--
08/26138138136137+0.74%3,500--2.84%--
08/25134136134136+0.74%500--4.23%--
08/24133136133135-0.74%1,600--4.93%--
08/20136138136136-2.86%2,000--4.9%--
08/19136140136140+1.45%1,200--2.78%--
08/18138138135138-0.72%2,600--4.83%--
08/17140140139139+0.72%2,600--4.79%--
08/14137138135138-1.43%4,900--6.12%--
08/13139140139140+2.19%400--5.41%--
08/12137138136137+0.74%6,900--7.43%--
08/111361371361360%1,500--8.72%--
08/10136137136136-2.86%4,600--9.33%--
08/07140140140140+2.19%1,300--7.28%--
08/06140140137137-2.14%800--9.87%--
08/051391401371400%2,700--9.09%--
08/04142142140140-0.71%2,600--9.68%--
08/03141141140141+2.17%4,700--9.62%--