株価チャート

2009/07/21～2009/12/30

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
20187/1, 株式分割 1→2
20161/1, 株式分割 1→2
20107/1, 株式分割 1→300.03
2009
12/3078787878-4.47%6,001--8.83%--
12/2982838082+0.51%9,601--4.56%--
12/2877827782-10.91%91,209--5.05%--
12/2592948892+2.8%68,407-+6.58%--
12/2491948989+0.09%56,406-+4.89%--
12/2288898889+1.04%45,605-+4.79%--
12/2186888688+2.22%32,403-+3.72%--
12/1887878686+0.49%2,400-+0.28%--
12/1788888686-0.96%15,602--0.2%--
12/1689898787-2.62%19,202--0.39%--
12/1589898989-0.1%3,600-+1.13%--
12/1486898689+4.6%6,001-+0.08%--
12/11858585850%9,601--4.32%--
12/1085858585+0.19%1,200--5.38%--
12/0985858585-4.67%1,200--6.6%--
12/0788898889+4.9%9,601--3.09%--
12/0485858585-1.45%8,401--7.62%--
12/0385868586+1.47%6,001--7.27%--
12/0284858485-5.47%13,201--8.61%--
11/3090909090+0.84%6,001--4.35%--
11/2789898989+1.9%1,200--5.15%--
11/2687878787+1.94%7,201--7.9%--
11/2583868386+3.73%8,401--9.66%--
11/2483838283+1.33%9,601--13.81%--
11/2082828282+1.55%1,200--15.82%--
11/1981817980+4.78%7,201--17.11%--
11/1880807777-3.86%13,201--21.69%--
11/1780808080+1.92%2,400--18.55%--
11/1683837578-6%21,602--20.88%--
11/1389898183-11.66%22,802--16.67%--
11/1090958894-0.87%28,803--5.68%--
11/0997979295-6.39%25,203--4.84%--
11/06102102102102-4.69%2,400-+1.66%--
11/041071071071070%1,200-+6.66%--
11/021071071071070%2,400-+7.73%--
10/30107107107107+0.15%1,200-+8.83%--
10/29102106100106+2.32%6,001-+8.66%--
10/28102104102104+2.38%3,600-+7.29%--
10/27102102102102-2.01%1,200-+5.89%--
10/26104104104104+0.81%4,800-+8.06%--
10/23103103103103+3.78%12,001-+8.32%--
10/22999999990%1,200-+5.49%--
10/2199999999-3.25%3,600-+5.49%--
10/20101102101102-0.41%7,201-+10.2%--
10/19102103102103+3.78%7,201-+10.65%--
10/16999999990%2,400-+7.78%--
10/151041049999-2.86%26,403-+8.96%--
10/1410010297102+2.17%22,802-+12.17%--
10/139610096100-0.91%6,001-+11.01%--
10/089810198101+7.94%2,400-+12.02%--
10/0793939393+1.91%6,001-+4.95%--
10/06929292920%1,200-+2.99%--
10/0590928992-1.96%14,401-+2.99%--
10/0294949393-8.03%9,601-+6.24%--
09/309510295102+7.02%28,803-+15.52%--
09/2992959295+0.88%13,201-+7.94%--
09/2894949494+4.15%12,001-+8.23%--
09/2591919090+1.4%3,600-+3.92%--
09/2491918989-0.47%3,600-+2.48%--
09/1887908790+2.87%34,803-+2.96%--
09/1787878787-0.38%1,200-+0.09%--
09/1687878787+1.16%14,401-+0.47%--
09/1587878686-0.29%2,400--0.68%--
09/1487878787-0.67%2,400--0.39%--
09/0986878687+1.55%7,201-+0.28%--
09/0886868686-1.81%7,201--1.26%--
09/0787878787+0.96%3,600-+1.73%--
09/0387878687-0.48%8,401-+0.76%--
09/0286888687+1.06%13,201-+1.25%--
09/0186868686-0.67%3,600-+0.18%--
08/3187878787-0.67%6,001-+0.86%--
08/2887878687-0.09%14,401-+0.37%--
08/2786878687+1.35%9,601-+0.47%--
08/2687878686+0.98%7,201--0.87%--
08/2586868585-0.29%18,002--1.83%--
08/2486868686+0.19%7,201--2.66%--
08/2186868585-0.77%22,802--3.94%--
08/20868686860%2,400--3.19%--
08/1986868686-1.43%9,601--4.27%--
08/1885878587+1.75%25,203--2.88%--
08/1788888686-1.81%7,201--4.55%--
08/14898985870%14,401--3.85%--
08/13878787870%2,400--3.85%--
08/1291918787+1.45%8,401--4.9%--
08/1186868686+0.49%1,200--6.26%--
08/1085868586+0.68%4,800--7.72%--
08/0785858585-2.57%14,401--8.34%--
08/0687878587+0.48%8,401--6.92%--
08/0587878787+2.25%6,001--8.34%--
08/0486868585-0.49%21,602--10.36%--
08/0385868586-1.25%20,402--10.86%--
07/3187898787+0.97%12,001--10.66%--
07/30868686860%2,400--11.52%--
07/2988888586-2.56%4,800--12.42%--
07/2889898588-1.21%18,002--10.13%--
07/2788908889-0.47%25,203--9.02%--
07/2488908790-3.15%74,407--8.6%--
07/2387938692-9.76%75,608--6.58%--
07/221021021021020%4,800-+4.58%--
07/21101104101102+0.99%6,001-+4.58%--