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
12/30574574572572-0.17%8,000-+1.06%--
12/29581581572573+0.17%9,000-+1.6%--
12/285725725725720%5,500-+1.6%--
12/255815815725720%11,000-+1.78%--
12/24573575571572+1.6%6,000-+1.96%--
12/22548573548563+1.08%18,500-+0.72%--
12/21560562557557-2.28%12,000--0.36%--
12/18584584568570-0.87%13,500-+2.15%--
12/17586586564575-0.35%18,000-+3.23%--
12/16578586566577-0.17%10,500-+3.59%--
12/15586586577578+2.12%7,500-+3.96%--
12/14619627565566-2.25%50,000-+1.98%--
12/11574579574579+1.22%22,500-+4.51%--
12/105725795725720%21,000-+3.44%--
12/09572572571572+0.88%8,000-+3.62%--
12/08563570563567+1.07%10,000-+2.72%--
12/07572575561561-1.75%21,000-+1.45%--
12/04563574563571-0.17%9,000-+3.25%--
12/03561572561572+2.14%12,000-+3.25%--
12/02560570560560-1.75%11,000-+1.08%--
12/01562579562570+3.26%18,000-+2.52%--
11/30543553543552+2.03%7,500--0.9%--
11/27535541535541-0.37%9,000--3.05%--
11/26538545533543+0.93%29,000--3.04%--
11/25536541536538+0.37%47,500--4.27%--
11/24536543536536-1.65%34,000--4.96%--
11/20547548545545-0.55%6,000--3.71%--
11/19542548542548+1.11%10,000--3.35%--
11/18544544534542+2.07%15,500--4.75%--
11/17555555520531-2.75%20,000--6.84%--
11/16549550542546-0.55%9,000--4.55%--
11/13550550540549+1.67%4,500--4.36%--
11/12551552540540-3.74%11,000--6.09%--
11/11570575560561+1.45%13,000--2.43%--
11/10560568552553+0.55%11,500--3.99%--
11/09550551549550+0.18%6,000--4.51%--
11/06550551548549-0.18%5,000--4.85%--
11/05552557549550-0.36%7,000--4.84%--
11/04577577549552-4.66%40,500--4.66%--
11/02578580574579+0.17%8,000--0.17%--
10/30576584576578+0.52%7,500--0.17%--
10/29560583560575-0.86%15,000--0.69%--
10/28582583578580-2.03%19,500-+0.35%--
10/27594594576592-0.34%26,000-+2.6%--
10/26589594589594+0.85%12,000-+3.13%--
10/23592592587589+0.34%26,000-+2.61%--
10/22589590580587-0.68%11,000-+2.44%--
10/21580592580591+0.17%15,500-+3.32%--
10/20590590585590+0.85%14,000-+3.15%--
10/19585585582585+0.52%15,000-+2.27%--
10/16589590582582-0.51%7,500-+1.93%--
10/15579589578585-0.68%14,500-+2.63%--
10/14585589582589+0.86%10,500-+3.7%--
10/13577584577584+0.34%6,000-+3.36%--
10/09587589576582+1.57%12,000-+3.37%--
10/085755765735730%12,500-+1.96%--
10/07573574572573+1.96%8,000-+2.14%--
10/06570570561562-1.4%6,500-+0.54%--
10/05566570549570+0.88%9,500-+2.15%--
10/02579579564565-1.4%9,500-+1.44%--
10/01574575573573-0.69%3,500-+3.24%--
09/30569577569577+1.05%9,500-+4.15%--
09/29570571570571+0.18%6,000-+3.63%--
09/28569570569570+0.18%8,500-+3.83%--
09/255705705695690%26,000-+4.02%--
09/24553569553569+1.97%22,000-+4.6%--
09/18556558553558+0.18%13,500-+2.95%--
09/17539557539557+1.83%8,000-+3.15%--
09/16543559543547-0.91%16,000-+1.67%--
09/15541553541552-1.25%9,000-+2.79%--
09/14571571540559-3.29%14,000-+4.29%--
09/11582584577578-0.69%21,500-+8.04%--
09/10584584578582-0.34%16,500-+9.4%--
09/09589590579584+4.1%74,000-+10.4%--
09/08560565559561+2%19,000-+6.45%--
09/07544552544550+2.61%43,500-+4.76%--
09/04526540526536+0.19%12,500-+2.49%--
09/03534542533535+1.9%13,500-+2.29%--
09/02545545510525-3.85%27,500-+0.57%--
09/01542547542546-0.18%9,000-+4.8%--
08/31550550544547+2.05%28,500-+5.19%--
08/28536539536536+0.19%4,000-+3.28%--
08/275355365355350%13,000-+3.48%--
08/26535535535535+0.56%7,500-+3.68%--
08/25528533528532+0.76%10,500-+3.5%--
08/24518529518528+3.33%15,500-+3.13%--
08/21514514507511-3.4%10,500-0%--
08/20512529512529+4.75%12,500-+3.93%--
08/19506508505505-1.17%5,000--0.39%--
08/18509511509511+1.39%13,000-+0.79%--
08/17505507501504-2.14%12,000--0.4%--
08/14522522515515-0.77%5,000-+1.78%--
08/13518519518519+0.19%4,000-+2.77%--
08/12524524514518-1.15%12,500-+2.78%--
08/11523524523524+0.96%3,000-+3.97%--
08/10519519516519+0.58%4,500-+2.98%--
08/07515516515516+0.19%8,000-+2.38%--
08/06512515512515+0.59%3,500-+2.18%--
08/05510516507512-0.78%9,000-+1.39%--
08/04520520514516+0.19%9,500-+1.98%--