株価チャート

2009/04/14～2009/12/30

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
20141/1, 株式分割 1→100
2009
12/30306306295295-3.59%400-+1.03%--
12/28306306306306+2%1,000-+4.79%--
12/22300300300300+11.11%200-+2.39%--
12/15270270270270-3.57%200--7.85%--
12/11280280280280+1.82%200--4.76%--
12/102572752572750%300--6.46%--
12/09263275261275-5.17%2,000--7.09%--
12/08301301290290-12.12%400--2.36%--
12/03320330320330+3.13%200-+10.37%--
12/02320320320320+3.23%100-+7.02%--
12/01281310281310+9.15%500-+3.33%--
11/27284284284284-6.27%200--5.65%--
11/263033033033030%100--0.33%--
11/24303303303303+7.79%300--0.98%--
11/19251281251281+11.95%600--9.03%--
11/17254254251251-8.72%200--20.03%--
11/13275275275275+0.04%200--13.76%--
11/12275275275275-6.78%200--15.12%--
11/062952952952950%500--10.33%--
10/303053052952950%600--11.41%--
10/292952952952950%300--12.2%--
10/27298298295295-1.67%1,000--13.24%--
10/263003003003000%200--12.79%--
10/23297300297300+1.35%200--13.79%--
10/22296296296296-2.95%500--16.15%--
10/21305305305305-1.61%200--14.8%--
10/20310310310310+1.97%700--14.36%--
10/19294304294304+2.7%200--16.71%--
10/16305305296296+0.34%500--19.78%--
10/15300300294295-5.45%2,500--21.12%--
10/09310329310312+0.97%2,000--17.68%--
10/08298313298309-8.58%2,900--19.53%--
10/07338338338338+1.2%100--13.11%--
10/06334334334334+1.21%100--15.23%--
10/05334334330330-2.37%300--17.29%--
10/02343350338338-6.89%600--16.13%--
09/29363363363363+2.25%100--10.81%--
09/25355355355355-3.27%100--13.41%--
09/18361367354367-9.38%1,100--10.71%--
09/17405405405405+3.85%100--2.17%--
09/16388390380390+0.78%300--6.25%--
09/15387387387387-8.51%100--7.42%--
09/14423423423423+10.44%200-+1.2%--
09/10367383367383+3.23%600--7.93%--
09/09371371371371-5.12%100--11.03%--
09/03390391390391+0.26%200--6.24%--
09/02377390377390-2.5%500--6.47%--
09/01400400400400-8.68%500--4.31%--
08/28410438410438+5.29%400-+4.53%--
08/20378416370416+4.52%500--0.24%--
08/17358398358398+2.05%700--3.86%--
08/14390390390390-1.02%100--5.57%--
08/12406406394394-9.22%600--5.06%--
08/06434434434434+0.93%100-+4.33%--
08/05430430430430-1.83%100-+3.61%--
08/04438438438438+0.92%100-+6.05%--
08/03422434422434-5.24%1,100-+5.34%--
07/31450458450458+1.78%1,000-+11.71%--
07/30399450399450+3.45%1,200-+10.57%--
07/29435435435435+0.58%100-+7.67%--
07/284334334334330%100-+7.59%--
07/27417433417433+10.05%200-+8.4%--
07/23393393393393-7.96%200--1.01%--
07/16429429427427-8.17%200-+7.56%--
07/15430465430465+8.64%1,200-+18.02%--
07/14428428428428+9.74%200-+10.03%--
07/133903903903900%200-+1.04%--
07/093903903903900%100-+1.83%--
07/073903903903900%300-+2.36%--
07/013903903903900%200-+2.9%--
06/23395400390390-4.88%600-+3.72%--
06/19444445410410-2.38%2,100-+9.63%--
06/18420420420420+10.53%900-+13.51%--
06/15380380380380+8.57%100-+3.26%--
06/12357357345350-9.09%1,300--4.37%--
06/11392392385385-9.84%400-+5.19%--
06/044304304274270%600-+17.63%--
06/03425427425427+6.75%300-+18.61%--
06/01400400400400+2.56%100-+11.73%--
05/26390390390390-4.88%100-+9.24%--
05/22408410408410+5.13%500-+14.85%--
05/21390390390390+3.17%100-+9.86%--
05/20378378378378+0.8%200-+7.08%--
05/193753753753750%200-+6.84%--
05/18375375375375+1.35%200-+6.84%--
05/13374374370370-1.33%400-+5.71%--
05/12375375375375-1.45%200-+7.45%--
05/11374381374381+1.74%200-+8.71%--
05/08374374374374+11.98%500-+6.55%--
05/01334334334334-1.18%100--4.84%--
04/303383383383380%200--3.7%--
04/283253383253380%300--3.7%--
04/27332338332338+5.3%200--3.15%--
04/24322322321321-0.31%300--8.02%--
04/22322322322322-2.42%200--8.52%--
04/213303303303300%100--6.78%--
04/20340340322330-5.71%1,200--7.56%--
04/17350350350350+0.57%100--3.05%--
04/16345348345348+2.35%400--4.4%--
04/14340340340340+6.25%100--7.36%--