株価チャート

2009/08/03～2009/12/29

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
20189/1, 株式併合 5→1
2009
12/29125125120120-4%22,400-0%--
12/28125125120125+4.17%37,800-+4.17%--
12/25125130120120-4%33,800-0%--
12/24125130120125-3.85%21,600-+5.04%--
12/22120130115130+8.33%105,200-+9.24%--
12/211201251201200%68,000-+1.69%--
12/181151301151200%262,600-+1.69%--
12/171201251151200%36,200-+1.69%--
12/16125125120120-4%119,400-+1.69%--
12/15130130125125-3.85%61,400-+5.93%--
12/14130135120130+4%166,000-+10.17%--
12/11120155120125+4.17%1,263,400-+5.93%--
12/10130130120120-7.69%112,000-+2.56%--
12/091251351201300%264,000-+11.11%--
12/08135135125130-3.7%276,400-+11.11%--
12/07160165135135-20.59%1,222,200-+16.38%--
12/04120195120170+54.55%1,639,400-+46.55%--
12/031101151101100%20,000--3.51%--
12/02105110105110+4.76%7,000--4.35%--
12/01105105105105+5%25,600--8.7%--
11/301001051001000%8,600--13.79%--
11/27105105100100-4.76%41,000--14.53%--
11/261051101051050%27,800--11.02%--
11/25105110105105-4.55%6,400--11.76%--
11/241101101051100%11,600--8.33%--
11/20110110105110-4.35%35,400--8.33%--
11/191151151101150%32,800--4.96%--
11/181151151151150%25,400--5.74%--
11/171151201151150%6,400--5.74%--
11/16120120115115-4.17%35,400--6.5%--
11/131201251151200%18,800--2.44%--
11/12115135115120+4.35%116,800--2.44%--
11/11120120115115-4.17%6,600--6.5%--
11/101201201151200%3,200--2.44%--
11/091201201201200%10,800--3.23%--
11/06120120115120+4.35%13,600--3.23%--
11/051151201151150%22,600--7.26%--
11/04125125115115-4.17%10,200--7.26%--
11/021201201201200%13,800--3.23%--
10/30125125120120-4%6,800--4%--
10/291251251201250%8,400-0%--
10/281251251201250%17,200-0%--
10/271301301251250%5,800--0.79%--
10/261251251251250%5,800--1.57%--
10/231251301251250%11,600--1.57%--
10/221251251251250%2,200--2.34%--
10/211251251201250%18,000--3.1%--
10/20130130125125-3.85%1,600--3.85%--
10/19125130125130+4%8,200--0.76%--
10/16130130125125-3.85%8,600--5.3%--
10/151301301301300%4,800--2.26%--
10/141301351251300%11,000--2.99%--
10/131251301251300%37,000--2.99%--
10/09120130120130+4%66,000--3.7%--
10/08115125115125+4.17%28,200--8.09%--
10/071151201151200%16,000--12.41%--
10/06115120115120+4.35%14,600--13.04%--
10/05120120115115-8%11,200--17.27%--
10/021201251151250%27,600--10.71%--
10/011251251201250%21,600--11.35%--
09/30120125120125+4.17%13,200--11.97%--
09/291201251201200%6,200--16.08%--
09/28125125120120-7.69%49,400--16.67%--
09/25130130125130+4%18,800--10.34%--
09/24130130125125-7.41%35,200--14.38%--
09/18135135130135-3.57%31,200--8.78%--
09/171401401351400%18,600--6.04%--
09/161401401351400%17,000--6.04%--
09/15140145140140-3.45%16,200--6.67%--
09/14145145140145-3.33%22,600--3.97%--
09/111451501451500%13,000--0.66%--
09/101451501401500%11,000--0.66%--
09/091451501451500%11,000--0.66%--
09/081451501451500%11,600--1.32%--
09/071451501451500%5,600--1.32%--
09/041501501451500%2,800--1.32%--
09/031451501451500%10,800--1.32%--
09/02145150145150+3.45%20,800--1.96%--
09/011451501451450%8,200--5.23%--
08/31150150145145-3.33%18,400--5.23%--
08/281451501451500%7,200--2.6%--
08/271501501451500%6,600--3.23%--
08/26145150145150+3.45%35,800--3.23%--
08/251451451451450%24,600--7.05%--
08/241501501401450%87,800--7.05%--
08/211501501451450%14,000--7.64%--
08/20150150145145-6.45%40,000--7.64%--
08/191501551451550%79,400--1.9%--
08/18155155150155-3.13%58,000--1.9%--
08/171601601551600%27,800-+1.91%--
08/141551601551600%19,800-+1.27%--
08/13155160155160+3.23%6,600-+1.27%--
08/121551601551550%15,000--2.52%--
08/111551551501550%21,200--3.13%--
08/101501551501550%18,600--4.32%--
08/071551551501550%14,600--4.91%--
08/06155155150155-3.13%13,400--5.49%--
08/05155160155160+3.23%14,800--3.03%--
08/041551551501550%20,400--6.63%--
08/031551551501550%16,000--7.19%--