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
20214/1, 株式分割 1→2
201810/1, 株式分割 1→2
201510/1, 株式分割 1→2
20134/22, 株式分割 1→2
20118/15, 株式分割 1→2
20108/24, 株式分割 1→2
20108/23, 株式分割 1→4
2009
12/304444+1.05%2,790,400-+3.71%--
12/294444-2.69%6,297,600-+2.64%--
12/284444-3.14%5,427,200-+5.47%--
12/254444-0.36%4,710,400-+8.89%--
12/244444+3.13%13,414,400-+9.28%--
12/224444+0.93%9,497,600-+5.96%--
12/214444+1.13%6,400,000-+4.98%--
12/184444-4.23%14,899,200-+3.81%--
12/174444+1.93%4,454,400-+8.4%--
12/164444-0.09%3,430,400--14.92%--
12/154444+1.4%1,177,600--14.84%--
12/144444-2.98%5,068,800--16.02%--
12/114444+3.75%3,200,000--13.44%--
12/104444-2.47%7,936,000--16.56%--
12/094444-1.26%17,459,200--14.45%--
12/084444-1.77%7,552,000--13.36%--
12/074444+0.62%8,985,600--11.8%--
12/045544-4.1%6,041,600--12.34%--
12/0355450%4,070,400--8.59%--
12/025545+2.18%4,787,200--8.59%--
12/015544+4.95%13,235,200--10.55%--
11/304444+10.09%4,198,400--14.77%--
11/274444-4.71%3,507,200--22.58%--
11/264444-3.17%4,966,400--18.75%--
11/254444-5.54%2,022,400--16.09%--
11/245544-8.31%2,048,000--11.17%--
11/205555+0.81%2,611,200--3.13%--
11/1955550%2,969,600--19.92%--
11/185555+0.82%2,355,200--19.92%--
11/1755550%2,048,000--20.57%--
11/165555-7.58%2,995,200--20.57%--
11/135555-3.65%1,536,000--14.06%--
11/125555-0.36%998,400--10.81%--
11/1155550%409,600--10.48%--
11/105555-0.65%1,024,000--10.48%--
11/096655-3.28%1,254,400--9.9%--
11/066666-1.72%435,200--6.84%--
11/056666+2.61%1,664,000--5.21%--
11/045656+5.11%1,894,400--7.62%--
11/025555-4.12%2,048,000--12.11%--
10/306656-4.22%4,377,600--8.33%--
10/296666-4.42%1,638,400--4.3%--
10/286666-2.04%1,075,200-+0.13%--
10/276666-0.38%1,920,000-+2.21%--
10/266666+4.37%2,304,000-+2.6%--
10/236666+1.41%665,600--1.69%--
10/2266660%537,600--3.06%--
10/216666-0.73%1,126,400--3.06%--
10/206666+1.69%2,073,600--2.34%--
10/195656+4.61%1,945,600--3.97%--
10/166666-3.09%921,600--8.2%--
10/156666-3.58%563,200--5.27%--
10/146666+2.03%1,049,600--1.76%--
10/136666-1.07%1,766,400--3.71%--
10/096666+4.84%1,305,600--2.67%--
10/086666-1.99%1,280,000--7.16%--
10/076666+3.93%1,024,000--5.27%--
10/066655-0.57%1,408,000--8.85%--
10/056656-2.96%3,097,600--8.33%--
10/026666-3.59%1,331,200--5.53%--
10/016666-1.95%921,600--2.02%--
09/306666-1.79%998,400--0.07%--
09/296666+0.9%793,600-+1.76%--
09/286666-2.52%1,945,600-+0.85%--
09/256666+9.21%4,044,800-+3.45%--
09/246666+3.19%3,430,400--5.27%--
09/186656-4.41%6,656,000--8.2%--
09/176666-1.01%4,044,800--3.97%--
09/166666-1.59%5,017,600--16.85%--
09/156666-5.26%3,686,400--15.51%--
09/146666-3.15%5,657,600--10.83%--
09/117766-2.65%844,800--7.92%--
09/107777+0.3%1,484,800--5.41%--
09/097777+0.24%1,126,400--5.69%--
09/086767+2.18%3,379,200-+9.77%--
09/077766-1.2%4,505,600-+7.42%--
09/047777-1.59%2,662,400-+8.72%--
09/037777+0.18%3,328,000-+10.48%--
09/027777-1.22%3,174,400-+10.29%--
09/017777-0.58%2,662,400-+11.65%--
08/317777-0.52%1,075,200-+12.3%--
08/287777-0.8%2,483,200-+12.89%--
08/277777+2.22%3,328,000-+13.8%--
08/266767+4.08%5,043,200-+11.33%--
08/256666+0.49%2,304,000-+6.97%--
08/246666-2.1%2,611,200-+6.45%--
08/217767+2.14%5,248,000-+8.72%--
08/206766-3.54%2,892,800-+6.45%--
08/197777+1.56%10,137,600-+10.35%--
08/186767-2%4,121,600-+30.39%--
08/177777-2.63%6,246,400-+33.05%--
08/147777-0.68%7,372,800-+36.64%--
08/137777+0.69%15,744,000-+37.58%--
08/127777-2.02%17,664,000-+36.64%--
08/116767+16.67%18,790,400-+39.45%--
08/106666+6.62%11,212,800-+19.53%--
08/076656-2.38%10,060,800-+12.11%--
08/065656+12.99%29,516,800-+14.84%--
08/055555-2.77%1,587,200-+1.64%--
08/045555-1.91%2,688,000-+4.53%--