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
20179/1, 株式分割 1→2
20157/1, 株式分割 1→3
20137/1, 株式分割 1→100
2009
12/3091919191-0.37%13,200--6.36%--
12/29919291910%21,000--6.01%--
12/2892929191-6.5%52,800--6.01%--
12/25969896980%39,600-+0.52%--
12/2497989698+0.52%33,000-+0.52%--
12/2297979597-1.02%34,200--1.02%--
12/2198989698+0.51%37,200-0%--
12/1897989798+0.52%17,400--0.51%--
12/1798999797-0.51%17,400--1.02%--
12/1698989798-1.52%17,400--0.51%--
12/1599999899+0.85%13,800-+1.02%--
12/1499999798+0.17%13,800--0.84%--
12/1199999898-0.84%13,200--1.01%--
12/1098999799+2.24%5,400--0.17%--
12/0997979797+0.17%13,800--2.36%--
12/0897979697-0.17%15,600--2.53%--
12/07979797970%10,800--2.36%--
12/0497979697-0.68%29,400--2.36%--
12/03989897970%33,600--1.68%--
12/02989897970%4,800--2.67%--
12/0198999797-0.17%16,200--2.67%--
11/3097989798+0.34%4,800--2.5%--
11/2798989797-1.19%5,400--2.83%--
11/2698989898+0.17%18,000--1.67%--
11/2598989898+0.34%3,600--1.83%--
11/2498989798+1.21%11,400--2.17%--
11/2095979597+0.87%5,400--4.29%--
11/1995969496+1.05%14,400--5.12%--
11/181021029595-7.63%50,400--6.11%--
11/17102103101103+0.33%6,600-+1.65%--
11/16103103102102+0.99%10,800-+1.32%--
11/13103103101101-0.33%13,200-+0.33%--
11/121021021011020%5,400-+0.66%--
11/11102102101102+0.16%7,800-+0.66%--
11/10102102102102-0.16%5,400-+0.5%--
11/091031031021020%12,600-+0.66%--
11/06102102101102-0.33%14,400-+0.66%--
11/05102102101102+0.66%11,400-+0.99%--
11/04100101100101+1%18,000-+0.33%--
11/021001001001000%6,600--0.66%--
10/3010010099100+0.33%18,000--0.66%--
10/29100100100100-0.33%13,200--0.99%--
10/28100101100100+0.33%1,800--0.66%--
10/271001011001000%10,200--0.99%--
10/26101102100100-0.5%39,600--1.96%--
10/23102102101101+0.5%6,000--1.47%--
10/22103103100100-1.64%28,200--1.96%--
10/21103103102102-1.13%6,600--1.29%--
10/20102103102103+0.65%3,600--0.16%--
10/19102103102102-0.33%4,800--0.81%--
10/161031031011030%4,800--0.49%--
10/15103103100103-0.81%18,600--0.49%--
10/14103103103103+0.32%9,000--0.64%--
10/13103103103103+1.64%9,600--1.9%--
10/09103103101101+1.16%3,600--3.49%--
10/08102102100100-0.33%6,600--5.5%--
10/07100101100101+0.5%2,400--6.07%--
10/069910199100+0.84%7,800--6.54%--
10/051001009999-0.5%13,200--8.18%--
10/02100102100100-0.5%13,200--8.56%--
10/01101102100100-0.17%16,200--8.94%--
09/30100101100100-0.33%7,800--9.61%--
09/29100102100101+0.5%21,600--9.31%--
09/28103103100100-3.06%18,600--10.57%--
09/251031031021030%18,000--8.55%--
09/24103104103103-0.16%18,600--8.55%--
09/18106106104104-2.05%20,400--9.21%--
09/17107107106106-0.94%14,400--7.31%--
09/16109109107107+0.16%15,000--7.25%--
09/15108108106107+0.31%28,200--7.39%--
09/14110110105106-4.35%66,600--8.48%--
09/111131131101110%38,400--4.31%--
09/10113113110111+1.22%53,400--5.13%--
09/09107110107110+3.62%74,400--6.27%--
09/08104110104106+2.58%228,600--9.54%--
09/07103105102103-12.82%366,000--12.57%--
09/04118118118118+0.57%3,600-+0.28%--
09/031181181181180%5,400--0.28%--
09/02120120118118-0.84%2,400--1.12%--
09/01120120119119-0.84%5,400--0.28%--
08/31119120119120+0.28%1,800-+0.56%--
08/28119119118119+0.28%5,400-+0.28%--
08/27119119118119-0.28%7,800-0%--
08/26117119117119+1.56%14,400-+1.13%--
08/25118118118118-1.67%10,200--0.42%--
08/24120120118120+0.42%11,400-+2.14%--
08/21117119117119+1.85%6,600-+1.71%--
08/201181181161170%12,600--0.14%--
08/19120120117117-2.64%19,200-+0.72%--
08/18116120116120+3.45%17,400-+4.35%--
08/17118118116116-3.33%10,800-+1.75%--
08/14120120118120+1.41%12,000-+5.26%--
08/13120120117118+2.16%12,600-+4.72%--
08/12120120116116-3.34%11,400-+2.51%--
08/11118120118120+1.27%6,600-+6.05%--
08/10117118117118+2.01%1,200-+5.65%--
08/07117117116116-0.71%4,800-+3.57%--
08/06117118117117-1.27%2,400-+4.32%--
08/05120120118118-1.39%4,800-+5.65%--
08/041201201191200%8,400-+7.14%--