株価チャート

2009/07/06～2009/12/30

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
20114/1, 株式分割 1→2
2009
12/30835835826826-5.06%400-+0.24%--
12/298708708708700%600-+5.71%--
12/288858858268700%1,000-+5.97%--
12/258508708508700%1,000-+6.36%--
12/24875875845870+0.58%1,400-+6.88%--
12/22873873865865+0.23%1,400-+6.79%--
12/21863863863863+1.95%1,200-+6.81%--
12/18847847847847+1.99%1,000-+5.16%--
12/17830830830830+1.84%600-+3.23%--
12/168158158158150%200-+1.49%--
12/11815815815815+3.82%200-+1.49%--
12/10845845785785-7.1%1,000--2%--
12/09845845845845+1.08%600-+5.63%--
12/08836836836836+1.95%600-+4.63%--
12/07820820820820+4.46%400-+2.76%--
12/03785785785785-4.03%200--1.63%--
12/01818818818818+2%600-+2.51%--
11/30802802802802+1.97%600-+0.75%--
11/27787787787787+2.14%400--0.94%--
11/24830830770770-7.23%600--2.9%--
11/20826830826830+2.47%1,600-+4.67%--
11/19810810810810+1.89%1,400-+2.53%--
11/18795795795795+1.53%1,000-+1.02%--
11/17783783783783-0.06%200--0.25%--
11/16784784784784-3.27%200-+0.06%--
11/128108108108100%400-+3.58%--
11/11810810810810+1.82%800-+3.98%--
11/10796796796796+1.99%1,000-+2.51%--
11/09780780780780+1.96%800-+0.65%--
11/06765765765765-5.56%1,200--1.29%--
11/058108108108100%200-+4.52%--
11/048108108108100%400-+4.79%--
11/028108108108100%200-+5.19%--
10/29808810808810+0.87%1,000-+5.74%--
10/28803803803803+4.22%600-+5.38%--
10/26771771771771-0.06%200-+1.38%--
10/23771771771771-5.51%1,200-+1.72%--
10/228168168168160%400-+7.65%--
10/21816816816816+2%3,400-+8.08%--
10/20800800800800+0.69%2,000-+6.38%--
10/19795795795795+1.99%1,600-+6.07%--
10/16779779779779+5.99%400-+4.56%--
10/15735735735735-5.77%200--1.08%--
10/13780780780780+1.96%600-+5.12%--
10/09765765765765+2%600-+3.38%--
10/08750750750750+1.35%800-+1.76%--
10/077407407407400%200-+0.68%--
10/067407407407400%400-+0.82%--
10/057407407407400%400-+1.09%--
10/027407407407400%200-+1.23%--
10/01740740740740-1.33%400-+1.51%--
09/30750750750750-0.2%400-+3.16%--
09/29800800752752-4.87%1,200-+3.94%--
09/28790790790790+1.94%1,000-+9.72%--
09/25764775764775+3.4%2,400-+8.39%--
09/24747750747750+2.32%3,200-+5.41%--
09/18738740733733+3.9%1,200-+3.46%--
09/17705705705705-2.76%200-+0.14%--
09/16725725725725-1.36%200-+3.28%--
09/15740740735735-0.68%1,800-+5.15%--
09/14765765740740-2.95%2,800-+6.47%--
09/10759763759763+2.42%1,400-+10.35%--
09/09745745745745-0.07%1,000-+8.37%--
09/08719745719745+5.67%1,000-+9.08%--
09/07700705700705-1.4%1,600-+3.83%--
09/037157157157150%200-+5.61%--
09/02715715715715-1.38%200-+6.08%--
08/31721725721725+2.55%400-+8.05%--
08/287077077077070%600-+6.16%--
08/27710720707707+1%600-+6.96%--
08/267007007007000%600-+6.54%--
08/25695700695700+0.72%400-+7.03%--
08/21695695695695-2.8%200-+6.76%--
08/20711720711715+2.51%1,600-+10.34%--
08/19698698698698+1.97%2,400-+8.31%--
08/18678684678684+2.86%600-+6.88%--
08/176656656656650%400-+4.23%--
08/146606656606650%600-+4.56%--
08/13665665665665-1.63%400-+5.06%--
08/12676676676676+1.96%400-+7.3%--
08/11663664663663+2%1,400-+5.74%--
08/10649650649650+0.08%1,000-+4%--
08/076496506496500%600-+4.42%--
08/06626650626650+3.84%400-+5.1%--
08/05626626626626-3.7%200-+1.54%--
08/04650650650650-0.08%600-+5.78%--
08/03650650650650-0.38%200-+6.38%--
07/306536536536530%200-+7.32%--
07/29653653653653+0.15%800-+8.03%--
07/28652652652652+1.56%800-+8.58%--
07/27639642639642+0.23%800-+7.63%--
07/23627640627640+8.47%400-+8.29%--
07/15590590590590-0.08%200-+0.51%--
07/14600600591591-2.4%600-+0.94%--
07/13605605605605-3.2%800-+3.95%--
07/106256256256250%1,200-+7.76%--
07/096256256256250%1,000-+8.32%--
07/08625625625625+1.71%1,000-+8.89%--
07/07615615615615+2.5%200-+7.62%--
07/06600600600600-4.77%200-+4.99%--