株価チャート

2009/07/03～2009/11/30

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
201710/1, 株式分割 1→2
201212/1, 株式分割 1→100
2009
11/30380389370389+5%21,800-+0.91%--
11/27363377360370-0.67%29,400--3.9%--
11/26361379361373+2.62%29,800--3.75%--
11/25383383362363-3.97%88,400--6.44%--
11/24396398375378-1.82%29,200--2.83%--
11/20370410370385+3.77%78,800--1.03%--
11/19365371363371+7.23%52,400--4.63%--
11/18350351341346-1.56%42,600--11.28%--
11/17365370349352-3.7%55,600--10.1%--
11/16375391356365-2.67%48,000--7.12%--
11/13394394375375-4.82%28,000--4.82%--
11/12393395388394+0.9%24,600-0%--
11/11395395390391-2.25%9,200--0.64%--
11/10400400390400-0.13%13,800-+1.91%--
11/09400402394400+0.13%15,200-+2.3%--
11/06403403399400-1.72%12,000-+2.96%--
11/05401410401407+1.5%10,400-+5.31%--
11/04401405398401+0.13%6,200-+4.57%--
11/02398401390400-0.25%8,000-+4.99%--
10/30390401390401+4.16%24,200-+5.8%--
10/29390399385385-1.28%26,400-+2.12%--
10/28400400388390-2.5%20,600-+4%--
10/27393401391400+0.88%21,600-+7.24%--
10/26395397390397+1.67%4,000-+6.87%--
10/23406406387390-2.74%9,600-+5.41%--
10/22411411400401-1.84%10,000-+8.38%--
10/21402415402409+2.77%29,000-+10.41%--
10/20389401386398+3.65%31,400-+7.43%--
10/19390390382384+0.39%15,400-+3.65%--
10/16390398381382-2.43%39,000-+3.24%--
10/15382393376392+1.29%18,200-+5.53%--
10/14381390381387-1.02%22,200-+4.18%--
10/13391394380391+0.13%20,400-+5.26%--
10/093943943903900%5,200-+4.84%--
10/08385396381390+2.5%19,600-+4.84%--
10/07382395380381+1.06%12,600-+2.28%--
10/06359377356377+7.42%42,400-+0.94%--
10/05363366350351-4.1%16,400--6.03%--
10/02341367336366+6.87%55,800--2.53%--
10/01340355335342+0.59%69,400--9.28%--
09/30341342325340-1.45%45,200--10.76%--
09/29357357345345-1.15%14,600--10.16%--
09/28350350338349+1.01%21,600--10.05%--
09/253463463303460%22,000--11.64%--
09/24338348338346+2.22%31,800--12.53%--
09/18350350325338-3.43%66,200--15.29%--
09/17350354348350-0.14%19,400--13.58%--
09/16363366351351-3.58%32,000--14.09%--
09/15385385358364-5.83%34,400--11.56%--
09/14400400386386-3.26%9,800--6.54%--
09/11400401396399-0.25%15,600--3.62%--
09/104004003974000%5,000--3.61%--
09/09400402395400+0.13%10,800--3.85%--
09/08400400393400-0.5%7,400--4.2%--
09/07405405401402+1.39%7,200--3.72%--
09/04398398391396+1.15%15,200--5.26%--
09/03398413391392-0.63%11,600--6.34%--
09/02403403393394-0.88%7,800--5.52%--
09/01394403390398-0.38%5,600--4.68%--
08/31393404388399+1.53%8,000--4.09%--
08/28405405393393+0.77%23,200--5.3%--
08/27400405388390-2.5%76,600--5.57%--
08/26404410395400-1.84%117,400--2.68%--
08/25429432404408-6.11%33,000--0.37%--
08/24430445426434+1.52%20,600-+6.9%--
08/21455455415428-4.47%64,000-+6.34%--
08/20422448422448+5.92%31,400-+12.44%--
08/19425435422423-2.87%21,400-+7.51%--
08/18430435420435-5.33%30,200-+11.83%--
08/17479496437460-3.16%46,200-+19.35%--
08/14440483440475+7.96%138,400-+24.87%--
08/13416462415440+6.8%100,400-+17.2%--
08/12409416404412-1.08%12,200-+10.62%--
08/11411416411416+1.34%4,000-+12.43%--
08/10414416411411-1.91%11,000-+11.25%--
08/07415423410419-1.53%4,600-+14.03%--
08/06410426410425+0.12%9,600-+16.76%--
08/05430430417425+4.69%23,600-+17.59%--
08/04428438405406-7.31%55,200-+13.27%--
08/03393438388438+12.9%63,600-+23.24%--
07/31377388372388+3.2%29,800-+10.09%--
07/30375377375376+0.13%32,000-+7.29%--
07/29373378373375-0.66%31,000-+7.76%--
07/28378380365378+2.58%30,800-+8.79%--
07/27370375355368+3.66%37,200-+6.36%--
07/24348358348355+4.11%29,800-+2.9%--
07/23335353335341+1.04%13,000--1.16%--
07/22335338333338+0.75%15,800--2.17%--
07/21336338328335+0.45%16,600--3.18%--
07/17343343332334-0.89%2,600--4.17%--
07/16335343330337+3.54%12,200--3.58%--
07/15324333324325-0.31%4,200--7.41%--
07/14325330319326+0.31%4,800--8.17%--
07/13330330320325-5.66%15,600--9.22%--
07/10342345336345-1.29%8,400--4.83%--
07/09346350336349-1.69%19,800--4.38%--
07/08368368348355-4.18%20,200--3.27%--
07/07390391371371-4.88%19,800-+0.14%--
07/06382395365390+6.28%81,200-+4.7%--
07/03343367340367+7.32%20,400--2.01%--