株価チャート

2009/07/13～2009/12/30

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
20183/1, 株式分割 1→2
2009
12/30517520517520+0.87%1,400--2.9%--
12/29506515506515+1.98%400--4.28%--
12/28505508505505+0.5%600--6.65%--
12/25503503503503+0.3%400--7.63%--
12/22503503501501-1.86%600--8.58%--
12/21511511510511-1.07%1,400--7.52%--
12/185165165165160%600--7.03%--
12/17519519516516-1.71%1,000--7.53%--
12/16540540525525-0.94%1,600--6.42%--
12/155235305225300%1,000--6.19%--
12/11530530530530+1.92%400--6.53%--
12/105205205205200%400--8.77%--
12/09520520520520-1.42%400--9.41%--
12/08528528528528+0.29%400--8.58%--
12/03525526525526+1.15%600--9.31%--
12/02520520520520-5.45%600--10.81%--
12/01555555535550-2.91%3,400--6.14%--
11/30557567557567+2.91%800--3.66%--
11/27561561551551-1.78%2,400--6.38%--
11/26561561561561-1.75%2,400--4.68%--
11/25584584551571+1.15%1,400--2.98%--
11/24564564564564-3.42%200--4.08%--
11/20569584569584+2.64%2,400--0.51%--
11/19587587569569-3.23%2,200--2.74%--
11/185885885885880%1,800-+0.68%--
11/17578588578588+1.73%2,800-+1.03%--
11/16588588533578-3.34%4,800--0.52%--
11/13590598590598+1.44%2,200-+3.1%--
11/12600600590590-1.67%2,000-+1.99%--
11/11600600600600-0.08%1,600-+3.9%--
11/10591600591600+1.61%1,800-+4.53%--
11/095915915915910%1,600-+3.23%--
11/06615615591591-2.56%2,400-+3.78%--
11/05606606606606+1.68%800-+6.88%--
11/04607675596596-0.67%11,600-+5.49%--
11/02600600600600-2.44%2,800-+6.57%--
10/30605615605615+2.5%1,000-+9.63%--
10/296006006006000%200-+7.33%--
10/28600600600600+0.93%200-+7.33%--
10/27609609595595+0.93%1,000-+6.16%--
10/26593593560589-5.38%2,800-+4.99%--
10/23562623562623+10.77%2,600-+10.77%--
10/22552562552562+3.31%800-+0.18%--
10/19540544536544-1.09%2,400--3.37%--
10/16583583550550-5.17%1,400--2.83%--
10/15575600575580+9.43%1,200-+1.75%--
10/13539539530530-1.67%400--7.5%--
10/09546546539539-1.1%1,800--6.75%--
10/07545545545545-0.91%200--6.52%--
10/065505505505500%200--6.62%--
10/055505505505500%200--7.56%--
10/02550550550550-1.79%200--8.33%--
10/01560560560560+1.82%3,000--7.59%--
09/30541550541550+4.46%2,000--9.84%--
09/28526527526527-4.19%600--14.39%--
09/25550550542550+3.68%800--11.51%--
09/24534534526530-2.48%1,000--15.2%--
09/18544544544544-1.81%200--13.73%--
09/16554554554554+0.64%200--12.7%--
09/155505505505500%200--13.79%--
09/14550550550550-2.57%400--14.2%--
09/10560565560565-5.84%600--12.34%--
09/07600600600600-0.91%200--7.05%--
09/03605605605605-3.12%200--6.2%--
09/01629629625625-0.87%2,600--3.03%--
08/31596630596630+5.79%2,400--1.87%--
08/28600600596596-0.75%600--6.95%--
08/27615615599600-2.76%1,600--6.1%--
08/26635635608617-5.51%5,600--3.29%--
08/25653655653653+0.08%11,200-+2.67%--
08/24650660650653+0.38%1,600-+3.08%--
08/21670670650650-5.45%800-+3.17%--
08/206906906886880%1,800-+9.82%--
08/19689698688688+0.07%4,800-+10.53%--
08/186876876876870%1,600-+11.53%--
08/176876876876870%3,600-+12.62%--
08/14673687673687+2.54%4,800-+13.93%--
08/13670670670670+0.07%2,800-+12.23%--
08/12670670670670-0.07%3,600-+13.28%--
08/11670670650670+1.52%4,600-+14.33%--
08/10650660650660+1.54%4,200-+13.6%--
08/076506506436500%2,800-+12.65%--
08/06650650640650+0.54%5,200-+13.04%--
08/05647647647647+2.62%2,600-+13.22%--
08/04625630625630+2.52%4,000-+11.11%--
08/03610615610615+2.42%5,000-+8.95%--
07/31600600590600+0.42%4,000-+6.95%--
07/30585598585598+3.02%3,600-+7.27%--
07/29574580574580+1.05%4,400-+4.69%--
07/28583583574574-1.03%2,600-+4.17%--
07/27573581573580+1.31%3,600-+5.65%--
07/24572573560573-0.09%3,800-+4.66%--
07/23574574560573-0.17%2,400-+4.95%--
07/225745745705740%2,600-+5.13%--
07/21575575574574-0.17%1,600-+5.32%--
07/17580580560575+2.68%2,400-+5.5%--
07/16569569551560-1.75%2,000-+2.56%--
07/15560570550570+3.64%3,000-+4.2%--
07/14555555535550+2.33%1,600-+0.36%--
07/13538538538538+3.86%400--2.27%--