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
20157/1, 株式併合 10→1
2009
12/30560570550560-1.75%23,400-+0.72%--
12/29550570550570+5.56%33,200-+2.52%--
12/285505505405400%10,300--2.88%--
12/25550550540540-1.82%37,400--3.23%--
12/24550560540550+1.85%29,700--1.61%--
12/22530550530540+1.89%46,300--3.57%--
12/21540540530530-3.64%15,300--6.03%--
12/185605605105500%80,000--3.34%--
12/17560560540550-1.79%19,100--4.01%--
12/16550560540560+1.82%26,200--3.11%--
12/15550560540550-1.79%24,000--5.5%--
12/145505605405600%20,900--4.6%--
12/11560560550560+1.82%22,000--5.41%--
12/10550560540550-1.79%21,600--8.03%--
12/09560570550560-1.75%24,000--7.28%--
12/08580580560570-1.72%19,500--6.4%--
12/07560580560580+5.45%43,800--5.69%--
12/04570570540550-1.79%87,700--11.43%--
12/03570600550560-1.75%90,800--10.54%--
12/02600600570570-3.39%10,600--9.81%--
12/01560600560590+3.51%14,600--7.67%--
11/30560570550570+1.79%10,800--11.63%--
11/27570570530560+3.7%16,700--14.11%--
11/26540550530540-1.82%13,000--18.06%--
11/25560560530550-1.79%11,800--17.42%--
11/24590590560560-1.75%12,500--16.67%--
11/20560580560570-1.72%14,700--15.93%--
11/19550580530580+3.57%21,500--15.08%--
11/18570590540560-5.08%37,400--18.37%--
11/17620630570590-4.84%34,200--14.62%--
11/16650650620620-6.06%27,600--10.92%--
11/136506606506600%9,900--5.44%--
11/126606706506600%20,200--5.58%--
11/11680680660660-2.94%27,700--5.58%--
11/10680700680680+1.49%16,300--2.72%--
11/09690690670670-1.47%11,300--4.01%--
11/06690700680680-2.86%7,500--2.58%--
11/057007006807000%12,900-+0.29%--
11/046907106907000%5,900-+0.43%--
11/02700700690700-1.41%10,900-+0.43%--
10/30720720700710-2.74%12,300-+1.72%--
10/29690730680730+5.8%35,000-+4.43%--
10/28710710690690-2.82%12,700--1.29%--
10/27730730700710-4.05%24,000-+1.43%--
10/26740750730740+1.37%23,900-+5.71%--
10/23750750720730-3.95%28,300-+4.29%--
10/22740780740760+4.11%101,000-+8.57%--
10/21710730710730+2.82%30,500-+4.14%--
10/20710710690710+1.43%10,500-+1%--
10/19690730690700-1.41%43,800--0.85%--
10/16690710670710+2.9%21,700-+0.14%--
10/15680690670690+2.99%8,400--2.95%--
10/14670680660670-1.47%12,700--6.29%--
10/13700700660680-2.86%32,400--5.56%--
10/09700710690700+1.45%40,600--3.58%--
10/08690700680690+1.47%13,000--5.74%--
10/07650680650680+4.62%15,400--7.73%--
10/06650660650650-1.52%9,800--12.63%--
10/05670670650660-1.49%8,300--12.12%--
10/02640670620670+3.08%43,300--11.84%--
10/01680680650650-5.8%24,600--15.36%--
09/30680690670690+1.47%16,200--11.42%--
09/29700710680680-2.86%17,700--13.6%--
09/28730730690700-4.11%34,400--12.17%--
09/25710730700730+1.39%36,300--9.32%--
09/24720730710720-1.37%26,700--10.78%--
09/187207307107300%33,900--9.88%--
09/17720740720730+2.82%26,600--10.1%--
09/16730750710710-2.74%43,900--12.67%--
09/15740740730730-1.35%15,000--10.32%--
09/14760760730740-3.9%41,700--9.2%--
09/11790790770770-1.28%20,200--5.64%--
09/107808007707800%15,600--4.29%--
09/09780790770780-1.27%35,600--4.06%--
09/08760810760790+3.95%70,700--2.71%--
09/07780780750760-2.56%38,300--6.29%--
09/04800810770780-3.7%64,300--3.82%--
09/03820820800810-1.22%34,900-0%--
09/02830840810820-3.53%86,800-+1.49%--
09/01810850810850+3.66%137,500-+5.59%--
08/31820840800820-2.38%66,900-+2.24%--
08/288508508208400%47,600-+5.26%--
08/27860870830840-3.45%79,000-+5.79%--
08/26900900860870-2.25%68,300-+10.27%--
08/25900910880890-2.2%58,000-+13.52%--
08/24920930890910+1.11%70,600-+17.27%--
08/21940950880900-3.23%220,900-+17.19%--
08/209401,020910930+4.49%796,600-+22.37%--
08/19830930810890+12.66%759,500-+18.67%--
08/18800800770790-1.25%54,500-+6.18%--
08/17830840790800+3.9%227,200-+8.25%--
08/14770770760770+1.32%27,800-+4.48%--
08/13750780750760+2.7%44,900-+3.26%--
08/12740750740740-1.33%8,100-+0.82%--
08/117507507407500%16,800-+1.9%--
08/107607607407500%18,200-+1.9%--
08/07740750730750+1.35%8,800-+1.9%--
08/06740750740740-1.33%13,000-+0.54%--
08/05750770740750-1.32%28,200-+1.9%--
08/047807807507600%23,400-+3.26%--