株価チャート

2009/07/15～2009/12/30

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
20137/1, 株式分割 1→10
2009
12/30237237235237+2.6%700--5.58%--
12/29237237230231-3.75%4,200--7.97%--
12/28234244234240-2.04%2,100--4.38%--
12/25252258240245-5.77%5,300--2.39%--
12/24260260251260+0.78%1,000-+3.59%--
12/22260260258258-0.39%700-+2.79%--
12/21261264259259-2.26%2,200-+3.6%--
12/18259265258265+3.52%800-+6%--
12/17254260254256-0.78%1,100-+2.4%--
12/16245258245258+3.2%300-+3.2%--
12/15256256250250-2.34%400-0%--
12/14252260252256-1.54%900-+1.99%--
12/102602602602600%300-+3.59%--
12/09259260259260+0.78%500-+3.59%--
12/08258258258258+0.39%1,300-+2.79%--
12/07260260251257+2.8%4,500-+2.39%--
12/04250250250250-3.85%600--0.79%--
12/032602602602600%100-+2.36%--
12/022602602602600%1,100-+2.36%--
12/01237260237260+10.17%4,700-+1.96%--
11/302362362362360%100--7.45%--
11/27240240236236-1.67%1,100--8.17%--
11/26234240234240+3.67%500--7.34%--
11/25232232232232-3.54%200--10.96%--
11/202402402402400%300--8.4%--
11/18241241240240-2.04%1,200--8.75%--
11/17245245245245+2.08%200--7.55%--
11/16240240240240-2.83%200--10.11%--
11/12247247247247-1.2%200--8.18%--
11/11250250250250+3.73%100--7.75%--
11/102412412412410%100--11.72%--
11/09235241235241-11.72%600--12.68%--
11/06273273273273+3.02%100--1.8%--
11/04274274265265+1.15%400--5.02%--
11/02262262262262+1.95%200--6.43%--
10/30257257257257-1.15%300--8.54%--
10/29260260260260+1.76%200--8.13%--
10/27260261256256-5.37%2,100--10.04%--
10/26270270270270+3.05%200--5.59%--
10/23270270262262-9.66%800--8.71%--
10/22268290266290-1.69%1,200-+0.69%--
10/21275295275295+18%1,800-+2.43%--
10/20260260242250-11.03%5,900--13.19%--
10/19281281281281+2.93%400--3.1%--
10/16275275273273+0.74%700--6.19%--
10/15295295271271-9.06%600--7.51%--
10/14298298298298+8.76%200-+1.36%--
10/132742742742740%100--6.8%--
10/09274274274274+0.74%100--7.12%--
10/08272272272272-2.86%300--8.11%--
10/07288288280280-3.45%2,600--5.72%--
10/06290290290290-3.33%100--2.36%--
10/053003003003000%100-+1.01%--
10/023003003003000%200-+1.01%--
10/013003013003000%4,000-+1.35%--
09/30300300300300+1.69%900-+1.35%--
09/292952952952950%100-0%--
09/28290295290295+1.72%600-0%--
09/25291291290290-2.68%700--1.69%--
09/242982982982980%100-+1.36%--
09/18286298285298-0.67%300-+1.36%--
09/172953002953000%200-+2.04%--
09/16300300300300+6.01%100-+2.04%--
09/14283283283283-2.41%400--3.74%--
09/11283290283290+0.35%500--1.36%--
09/10286289285289-1.7%600--1.7%--
09/092942942942940%100-0%--
09/08303303290294-4.55%1,800-0%--
09/07320320308308-3.75%300-+4.76%--
09/04304320304320+5.61%2,400-+9.22%--
09/03303303303303+1%300-+3.77%--
09/02296300296300+1.52%400-+2.39%--
09/01296296295296+0.17%1,800-+0.85%--
08/31295295295295-1.34%100-+0.34%--
08/27299299299299+1.36%100-+1.7%--
08/26299300295295+1.72%1,000-+0.34%--
08/25290290290290+1.75%1,000--1.36%--
08/24281285281285-1.04%300--3.39%--
08/20289289288288-0.69%200--2.7%--
08/19290290290290+0.87%100--2.68%--
08/17288288288288+0.17%100--4.49%--
08/14287287287287+0.7%300--5.59%--
08/132852852852850%1,100--7.17%--
08/10285285285285+0.35%200--8.06%--
08/07284284284284-5.33%800--9.27%--
08/063013013003000%300--4.76%--
08/05310310300300+0.17%300--5.36%--
08/03289300289300+6.02%1,100--5.82%--
07/31310310283283-2.59%400--11.44%--
07/30290290290290+1.75%100--9.38%--
07/29290290285285-1.72%600--11.49%--
07/28291291290290-1.69%200--10.22%--
07/27296296295295-1.67%2,800--8.95%--
07/242963002963000%1,100--7.98%--
07/23300300300300-3.23%300--8.54%--
07/223003103003100%300--5.78%--
07/21310310310310-3.43%8,000--6.06%--
07/17321321321321+8.45%100--3.02%--
07/16302302296296-1.33%1,100--10.57%--
07/15305305300300-0.33%1,300--9.91%--