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
20144/1, 株式分割 1→100
2009
12/30160164159159-0.31%15,800--2.45%--
12/29162162159160-1.54%10,300--2.15%--
12/28162164159162+1.19%15,300--1.22%--
12/25161164159160+1.27%22,800--2.38%--
12/24158162158158-1.8%14,200--3.6%--
12/22160161158161+0.06%18,900--1.83%--
12/21160161159161-0.68%7,900--1.89%--
12/18163164159162+1.82%14,600--1.82%--
12/17160162159159+0.06%4,700--4.16%--
12/16165165159159-2.33%11,600--4.22%--
12/15164165160163-0.55%12,900--2.51%--
12/14160164160164+1.24%25,100--2.56%--
12/11161163161162-1.4%3,000--3.75%--
12/10162164162164+0.8%6,200--2.96%--
12/09165166163163-2.57%4,700--3.73%--
12/08164167163167+1.83%5,500--1.76%--
12/07171171164164-4.65%6,400--3.53%--
12/04165172164172+4.05%8,100-+0.58%--
12/03163166161165+1.35%9,400--3.33%--
12/02165169163163+0.06%7,800--5.17%--
12/011611661601630%9,900--5.23%--
11/30162164161163+0.49%10,300--5.78%--
11/27166168162162-2.41%5,200--7.31%--
11/26166169166166-0.48%22,700--5.57%--
11/25166170166167-1.59%21,400--5.65%--
11/24170170166170-1.05%3,600--4.66%--
11/20157172157172+7.79%14,900--3.11%--
11/19161164159159-0.93%12,900--10.11%--
11/18160164158161+0.82%17,600--9.27%--
11/17168168158159-10.46%32,800--10.51%--
11/16175179172178-1.17%31,600--0.06%--
11/13178180176180+2.27%15,200-+1.69%--
11/12179179176176+0.46%8,700-0%--
11/11179179175175-0.85%15,400-+0.11%--
11/10177178177177-0.11%3,700-+1.55%--
11/09182182176177-1.67%13,900-+1.67%--
11/06178189172180+2.51%19,500-+3.39%--
11/05177178176176-0.57%4,400-+1.45%--
11/04176177173177-0.95%6,700-+2.02%--
11/02179179174178-0.89%5,100-+3.6%--
10/30180180176180+0.84%10,600-+4.53%--
10/29175180172178-0.67%11,200-+4.27%--
10/28185185173180-2.55%18,000-+4.97%--
10/27172187172184+4.66%41,700-+7.09%--
10/26173178170176-4.81%87,100-+2.33%--
10/23194197184185-4.25%38,300-+7.5%--
10/22214237193193-8.05%175,400-+12.27%--
10/21200210195210+10.53%230,700-+22.81%--
10/20168190168190+11.76%29,900-+11.76%--
10/19171171166170+3.03%5,800-0%--
10/16166169165165-0.6%8,500--3.51%--
10/15168169164166+0.24%9,600--3.49%--
10/14162167162166+1.28%7,300--4.28%--
10/13161165160164-0.85%6,700--6.57%--
10/09160165160165+3.06%3,800--6.31%--
10/08160161159160+3.09%8,300--9.6%--
10/07162163155155-3%3,200--13.3%--
10/06155160153160+5.54%10,400--11.6%--
10/05160163152152-5.49%12,200--16.7%--
10/02163163160160-6.14%9,600--12.83%--
10/01168174161171+1.12%15,700--8.12%--
09/30162169161169-2.87%17,200--9.63%--
09/29155176155174+12.62%27,200--7.45%--
09/28158160155155-7.93%20,400--18.25%--
09/25169169164168-1.87%18,400--12.15%--
09/24172174168171-3.93%18,000--11.4%--
09/18180181174178-3.58%18,700--8.25%--
09/17185187176185-0.75%16,400--5.82%--
09/16182186181186+1.03%11,900--5.58%--
09/15180185180184+1.66%17,600--7.02%--
09/14183183175181-0.82%21,600--9.45%--
09/11185187182183-0.27%25,600--9.15%--
09/10186186181183-1.08%24,000--9.8%--
09/09187187183185-1.02%24,100--9.26%--
09/08193194183187-3.11%31,200--9.22%--
09/07197199192193-2.77%25,500--7.21%--
09/04198199196199+0.4%15,300--5.02%--
09/03198200197198-0.25%10,100--5.86%--
09/02200200197198-0.9%14,900--6.51%--
09/01199201199200-0.99%8,300--6.1%--
08/31200202199202+0.95%14,200--5.61%--
08/28204204199200-0.2%13,200--6.93%--
08/27200203200201+1.11%20,200--7.18%--
08/26201202198198-0.45%19,800--9.04%--
08/25207207198199-2.11%18,300--9.04%--
08/24205207202204+1.75%14,500--7.5%--
08/21200202198200+0.25%18,300--9.5%--
08/20201202199200+0.25%26,900--10.14%--
08/19200205199199-1.97%32,200--10.76%--
08/18202207200203-1.02%50,500--8.97%--
08/17218218197205-6.48%53,500--7.61%--
08/14218219216219+0.55%5,800--1.66%--
08/13219219215218-0.41%5,300--2.2%--
08/12223223210219-0.27%10,000--2.23%--
08/11219223206220+0.73%18,000--2.4%--
08/10200218200218-1.8%53,500--3.54%--
08/07227230220222+0.45%13,900--2.2%--
08/06223232218221-2.86%26,600--3.49%--
08/05228228224228-1.09%8,000--1.09%--
08/042332342272300%17,800--0.86%--