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
20201/1, 株式分割 1→2
20177/1, 株式分割 1→2
20144/1, 株式分割 1→200
2009
12/30171174171172-1.51%21,600--6.66%--
12/29174174174174+0.36%16,800--5.23%--
12/28173175173174-7.33%74,400--6.08%--
12/25188188187188+0.07%84,000-+1.35%--
12/24187187187187+0.47%34,400-+1.28%--
12/22186187186187+0.13%23,200-+1.36%--
12/21187187186186-0.47%20,800-+1.22%--
12/18188188186187-0.2%23,200-+1.7%--
12/17187188187188+0.2%19,200-+1.9%--
12/16187187186187+0.47%25,600-+1.7%--
12/15186186186186+0.27%16,800-+1.22%--
12/14185187185186+0.47%20,800-+0.95%--
12/11185186185185-0.2%20,800-+1.02%--
12/10186187185185-0.2%16,800-+1.23%--
12/09186186186186-0.2%13,600-+1.43%--
12/081871871861860%19,200-+1.64%--
12/07187187186186+0.4%16,800-+1.64%--
12/04185186185185+0.14%14,400-+1.23%--
12/031851871841850%14,400-+1.09%--
12/02185187185185+0.54%15,200-+1.09%--
12/01185185184184-0.54%15,200-+1.1%--
11/30186186183185+0.68%41,600-+1.65%--
11/271841841831840%19,200-+0.96%--
11/26183184182184+1.31%13,600-+0.96%--
11/25184184181181+0.21%14,400--0.34%--
11/24180181180181+0.56%8,800--0.55%--
11/201821821801800%9,600--1.1%--
11/19180181180180-0.21%10,400--1.1%--
11/18183183180180-1.16%21,600--0.89%--
11/17183183183183-0.48%3,200-+0.27%--
11/16182184182183+0.48%7,200-+0.76%--
11/13183183181183+0.55%14,400-+0.27%--
11/12184184182182-0.21%11,200--0.27%--
11/11184184182182-1.49%15,200--0.07%--
11/10183185182185+0.82%11,200-+1.44%--
11/09183183182183+0.48%9,600-+1.17%--
11/06184184182182-1.22%20,000-+0.69%--
11/05182186182185+0.54%9,600-+1.37%--
11/04184184184184+1.17%800-+1.38%--
11/02182183181181-0.68%4,000-+0.21%--
10/30183183182183-0.34%35,200-+0.9%--
10/29184184182183+0.48%16,000-+1.24%--
10/28183183181182+1.11%13,600-+1.32%--
10/27184184180180-1.16%12,000-+0.21%--
10/26182184182183+0.34%23,200-+1.39%--
10/23182182181182-0.21%14,400-+1.61%--
10/22180182180182+1.04%7,200-+1.82%--
10/21181181180180-0.14%1,600-+0.77%--
10/20182183181181+1.05%5,600-+0.91%--
10/19181181178179-1.38%16,800--0.14%--
10/16184184180181-1.16%10,400-+1.26%--
10/15183183182183+0.48%9,600-+3.02%--
10/14183183183183+0.69%1,600-+2.53%--
10/13180181180181+0.76%5,600-+1.83%--
10/09179180179180+0.63%2,400-+1.05%--
10/081801801791790%1,600-+0.42%--
10/07180180178179-0.69%4,800-+0.42%--
10/061801801791800%5,600-+1.12%--
10/05181181178180-0.69%6,400-+1.12%--
10/02182182179181-0.68%12,000-+2.4%--
10/01183184183183-1.35%8,800-+3.11%--
09/30188188181185+2.49%41,600-+4.52%--
09/29178181178181+1.98%27,200-+1.98%--
09/28176178175177+0.71%30,400-+0.57%--
09/25178178176176+0.36%12,000--0.14%--
09/241751751741750%17,600--0.5%--
09/18175175174175+0.07%16,000--0.5%--
09/17175175175175-0.07%15,200--0.57%--
09/16175175175175+0.07%5,600--0.5%--
09/15178178175175-0.43%18,400--0.57%--
09/14178178176176-1.06%7,200--0.14%--
09/11175178175178+0.78%8,000-+0.92%--
09/10178179176176+0.64%4,000-+0.14%--
09/09180180175175-0.28%16,800--0.5%--
09/08175177175176-0.35%8,000--0.21%--
09/07175176175176-0.21%14,400-+0.14%--
09/04179179177177+0.14%4,800-+0.36%--
09/03180180176176-1.47%6,400-+0.21%--
09/02179179178179-0.07%4,000-+1.7%--
09/01181181178179+0.7%2,400-+1.78%--
08/311811811781780%40,000-+1.64%--
08/28178178178178+0.42%20,000-+1.64%--
08/27177177176177+0.64%8,800-+1.8%--
08/261791791741760%15,200-+1.15%--
08/25179179174176-0.78%21,600-+1.73%--
08/24175178175177+1.36%12,000-+2.53%--
08/21175175175175+0.14%2,400-+1.74%--
08/20174175173175+0.87%8,800-+1.6%--
08/19173174173173+0.43%5,600-+1.32%--
08/18174175173173-0.79%20,000-+1.47%--
08/17174174174174+0.22%4,000-+2.28%--
08/14175175174174-0.86%12,000-+2.06%--
08/131741751741750%11,200-+3.55%--
08/121751751741750%4,800-+3.55%--
08/111791791741750%17,600-+3.55%--
08/10176181173175-0.71%13,600-+4.17%--
08/07179179175176+0.5%5,600-+4.91%--
08/06178178175175-1.54%2,400-+4.39%--
08/05175178175178+2.15%1,600-+6.03%--
08/04172175171174-2.99%11,200-+3.79%--