株価チャート

2009/07/30～2009/12/30

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
12/301701721701700%5,500--2.3%--
12/29174174168170-2.02%2,200--2.3%--
12/28179179174174-1.48%2,700--0.29%--
12/25178180176176-1.07%2,000-+1.21%--
12/24180180175178-1.06%7,800-+2.89%--
12/22180180179180-0.06%6,400-+3.99%--
12/21179183179180+0.5%7,200-+4.65%--
12/18179179178179+0.06%4,800-+4.74%--
12/17180180178179-0.28%2,700-+4.68%--
12/16179180173180+0.9%1,300-+5.59%--
12/15180180172178+1.66%5,300-+4.65%--
12/141751751751750%1,900-+3.55%--
12/11171175171175+2.34%2,500-+3.55%--
12/10171171171171-0.35%1,300-+1.18%--
12/09173173172172-1.94%2,300-+1.54%--
12/08177177175175+1.74%500-+3.55%--
12/07171179169172-1.71%900-+1.78%--
12/041751781751750%700-+3.55%--
12/03177177175175+2.34%500-+3.55%--
12/02171171171171-1.1%200-+1.18%--
12/01170173170173+1.71%900-+2.31%--
11/30173173165170+0.89%3,500-+0.59%--
11/27172172165169-2.03%2,100--0.3%--
11/26168172160172+2.38%2,300-+1.18%--
11/25159168159168-0.53%900--1.18%--
11/24169169169169+2.67%500--0.65%--
11/20165165161165-0.84%1,300--3.24%--
11/19155166155166+3.04%400--2.98%--
11/18164164154161-6.4%4,000--5.85%--
11/17172172172172+6.17%1,000-+0.58%--
11/16164164157162-1.88%6,500--4.71%--
11/12166166165165-1.14%200--3.45%--
11/10164167164167+1.21%1,500--2.34%--
11/09169171165165-2.37%3,400--3.51%--
11/06170170166169+2.99%1,100--1.17%--
11/05165165164164-3.47%700--4.04%--
11/04174174165170+1.8%2,600--1.16%--
11/02167168167167-0.6%1,400--2.91%--
10/29168174168168-3.45%4,400--2.33%--
10/28178178174174-1.14%1,300-+1.16%--
10/27177177165176+1.73%5,200-+2.33%--
10/261771771731730%1,300-+0.58%--
10/23173173173173-0.29%200-+0.58%--
10/22173174173174-0.86%200-+0.29%--
10/21177177175175-1.13%500-+1.16%--
10/20177178177177+3.51%11,600-+2.31%--
10/19171175171171-3.88%600--1.16%--
10/16173178173178+2.83%5,700-+2.83%--
10/15173173173173+0.29%500-0%--
10/14178178173173-4.17%600--0.29%--
10/13180180180180+2.86%1,300-+4.05%--
10/09169178169175+4.48%4,400-+1.16%--
10/08168168168168+1.52%2,200--3.18%--
10/07161165161165+2.61%200--5.17%--
10/06161161161161-4.85%1,200--7.59%--
10/05163169163169+2.42%900--3.43%--
10/02170170165165-2.94%5,200--5.71%--
10/01169171169170-2.58%1,400--3.41%--
09/30167175167175+2.47%2,500--0.85%--
09/29170175170170-0.18%1,500--3.79%--
09/28176176170171-2.4%5,200--3.07%--
09/25172176170175-0.63%8,800--0.68%--
09/24178178172176+3.41%1,700-+0.51%--
09/18178178170170-4.33%1,600--2.8%--
09/17177178175178+1.6%6,400-+1.6%--
09/16178178175175-0.68%4,900-+0.57%--
09/15177178176176-1.01%3,900-+1.85%--
09/14180180178178+1.6%3,500-+2.89%--
09/11183183175175-1.57%3,800-+1.86%--
09/10175178175178+1.71%900-+4.09%--
09/09179179175175-1.24%800-+2.94%--
09/08180180176177-1.45%600-+4.24%--
09/07181181177180-0.11%800-+6.39%--
09/04180180180180+2.27%4,100-+7.14%--
09/03177177175176+0.57%1,800-+5.39%--
09/02178178175175-1.69%2,300-+5.42%--
09/01184184178178+2.12%3,700-+7.88%--
08/31177177173174-2.46%4,700-+5.64%--
08/28182182179179+0.39%1,700-+8.96%--
08/27182182178178-0.28%1,100-+9.2%--
08/26184184178179-1.92%1,500-+10.19%--
08/25175182175182+4.24%10,900-+13.75%--
08/24186191170175-5.37%43,400-+9.81%--
08/21165185165185+12.09%41,400-+16.77%--
08/20162165161165+0.37%6,700-+4.84%--
08/19160164160164+1.86%7,500-+5.13%--
08/18161161160161-0.62%5,000-+3.21%--
08/171631631601620%1,400-+4.52%--
08/14160162159162+1.57%7,900-+4.52%--
08/13159160158160-0.87%2,700-+2.9%--
08/12159161158161+1.07%5,300-+3.81%--
08/11155159155159+1.27%4,400-+2.71%--
08/10159160157157-1.38%4,200-+1.42%--
08/07160160159159-0.06%200-+2.84%--
08/06156160156160+1.27%2,200-+2.9%--
08/05156158156158+0.96%400-+1.61%--
08/04157159156156-1.89%1,500-+0.65%--
08/03155159155159+2.85%3,300-+2.58%--
07/31155155155155+0.06%1,700--0.26%--
07/30158158154155-1.59%2,800--0.32%--