株価チャート

2009/06/01～2009/12/30

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
20131/1, 株式分割 1→1000
2009
12/3028292829-3.39%3,000--5%--
12/2530303030-0.17%20,000--4.84%--
12/2430303030+0.17%10,000--4.68%--
12/2229302930+4.5%4,000--4.84%--
12/1628282828+0.07%1,000--8.94%--
12/1028282828-0.18%10,000--9%--
12/0929292828-1.05%9,000--8.84%--
12/0329292929+2%2,000--7.87%--
12/0228282828-1.75%3,000--9.68%--
11/3029292929-3.39%2,000--8.06%--
11/2730303030-7.81%8,000--4.84%--
11/2633333232-1.54%12,000-0%--
11/2530333033+8.33%11,000-+4.84%--
11/24303030300%7,000--3.23%--
11/2032323030-1.15%9,000--3.23%--
11/1930303030-0.98%1,000--2.1%--
11/18313131310%1,000--1.13%--
11/1731313131-6.7%1,000--1.13%--
11/1633333333+8.42%1,000-+5.97%--
11/1230303030+0.83%2,000--2.26%--
11/1030303030-11.09%7,000--3.06%--
11/0434343434+6.12%2,000-+9.03%--
10/2832323232-11.03%9,000-+6.17%--
10/2736363636+12.58%12,000-+19.33%--
10/2635353232-9.01%6,000-+6%--
10/2335353535+22.07%15,000-+16.5%--
10/1929292929-1.62%2,000--4.57%--
10/1629292929+1.71%21,000-+0.34%--
10/1528292829+2.18%5,000--1.34%--
10/0828282828-4.6%10,000--3.45%--
10/0730302929-0.17%5,000-+1.21%--
10/0229292929-18.33%2,000-+1.38%--
09/2936363636+1.69%6,000-+24.14%--
09/2835353535-0.28%6,000-+22.07%--
09/2536363636+12.7%12,000-+22.41%--
09/2429322932+10.92%5,000-+8.62%--
09/17282828280%2,000-+1.43%--
09/1632322828-4.7%8,000-+1.43%--
09/1533333030-10.78%4,000-+2.76%--
09/1432343233+4.38%9,000-+15.17%--
09/1129322932+9.59%10,000-+14.29%--
09/1026292629+12.74%15,000-+4.29%--
09/0926262626-9.12%3,000--7.5%--
09/0829292929+9.62%3,000-+1.79%--
09/0728282626-5.45%8,000--7.14%--
09/0427282728+8.27%4,000--1.79%--
09/0325252525-10.88%2,000--9.29%--
08/2729292929+1.42%7,000-+1.79%--
08/2628282828+1.44%9,000-+0.36%--
08/2528282828+0.73%19,000--1.07%--
08/2427282728+1.85%11,000--1.79%--
08/2127272727-2.17%7,000--3.57%--
08/1428282728-1.08%10,000--1.43%--
08/1329292728-3.79%13,000--0.36%--
08/12292929290%5,000-+3.57%--
08/1129292929-1.02%1,000-+3.57%--
08/1029292929+1.03%2,000-+4.64%--
08/0729292929+0.69%1,000-+3.57%--
08/0429292929+1.05%1,000-+2.86%--
08/0329292929-1.72%1,000-+1.79%--
07/3130302929-1.66%6,000-+3.57%--
07/3029292929-1.54%3,000-+5.32%--
07/29303030300%8,000-+6.96%--
07/2830303030+1.87%15,000-+6.96%--
07/2728292829+3.16%9,000-+5%--
07/2430302929-5%17,000-+1.79%--
07/2330303030+13.21%13,000-+7.14%--
07/1627272727+1.92%2,000--5.36%--
07/1526262626+0.78%4,000--7.14%--
07/1425262526-0.04%4,000--7.86%--
07/13262626260%2,000--7.82%--
07/1026262626+0.82%3,000--7.82%--
07/0926262626-5.19%1,000--11.72%--
07/0827272727-1.46%1,000--6.9%--
07/0727272727-2.14%1,000--5.52%--
07/03282828280%3,000--3.45%--
07/0227282728-1.41%16,000--6.67%--
07/0128282828+0.35%1,000--5.33%--
06/3028282828+0.68%2,000--5.67%--
06/2928292828-2.73%13,000--6.3%--
06/2628292829-0.34%22,000--3.67%--
06/2530302929-8.08%26,000--6.45%--
06/2432323232+10.66%55,000-+1.77%--
06/2328292829-8.03%40,000--8.03%--
06/2231313131+10.71%37,000-0%--
06/1927282728+12%34,000--9.68%--
06/1826262525-6.54%40,000--21.88%--
06/1726272627-3.43%20,000--16.41%--
06/1627282728-1.77%21,000--13.44%--
06/1527282728-2.76%25,000--11.88%--
06/1230302929-3.3%5,000--9.38%--
06/1128302830+0.64%23,000--6.28%--
06/1027302730-0.63%10,000--6.88%--
06/0930303030-0.03%1,000--6.28%--
06/0830303030-1.64%6,000--6.25%--
06/05303130310%4,000--4.69%--
06/04313130310%5,000--1.61%--
06/0331313131-6.15%4,000--1.61%--
06/0235353233-8.45%11,000-+4.84%--
06/0136363636+4.11%2,000-+14.52%--