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
201310/1, 株式分割 1→100
2009
11/30830830820822-0.48%2,50051億5558万-11.99%-5.03
11/27820834819826+0.85%6,100--12.22%--
11/26824848819819-11.84%27,500--13.61%--
11/25910929900929+1.98%17,100--2.72%--
11/24912913909911+0.11%12,500--4.91%--
11/20903915900910-0.22%7,700--5.31%--
11/19913917910912-0.33%4,700--5.3%--
11/18918919915915-0.33%7,400--5.18%--
11/179229239189180%9,900--5.07%--
11/16915920913918+0.66%7,900--5.26%--
11/13918920912912-0.55%3,400--5.98%--
11/12890920885917+3.85%9,900--5.66%--
11/11927935880883-5.05%26,500--9.16%--
11/10948948926930-2.31%15,300--4.52%--
11/09978978952952-1.75%11,400--2.26%--
11/06992992968969-1.32%8,700--0.51%--
11/05993993978982-0.81%5,500-+0.92%--
11/04995995989990-0.5%4,300-+1.85%--
11/02992999992995+0.2%4,700-+2.47%--
10/30995995991993+0.81%1,300-+2.48%--
10/29984985978985-0.4%3,800-+1.86%--
10/28985990985989+0.71%2,600-+2.49%--
10/27990990980982-0.81%2,200-+2.08%--
10/269679909669900%6,000-+3.23%--
10/23999999981990-1.2%5,000-+3.66%--
10/221,0051,0071,0011,002+0.1%6,300-+5.25%--
10/219991,0019981,001+0.3%5,700-+5.59%--
10/20996999995998+0.3%6,800-+5.72%--
10/19986995986995+1.02%6,900-+5.74%--
10/16980988980985+0.92%1,400-+5.12%--
10/15979984976976+0.62%3,200-+4.27%--
10/14965971965970+0.94%3,400-+3.63%--
10/13958961956961+0.21%4,000-+2.56%--
10/09950959946959+0.95%2,300-+2.35%--
10/08950953950950+0.53%1,900-+1.28%--
10/07940945932945+0.75%1,400-+0.64%--
10/06933943932938+0.75%900--0.21%--
10/059319459309310%3,300--0.96%--
10/02947947930931-1.59%4,700--1.06%--
10/01949949946946+0.32%1,000-+0.53%--
09/30954954941943-1.15%4,900-+0.21%--
09/29960960953954-0.73%2,700-+1.49%--
09/28968968956961+1.05%2,900-+2.34%--
09/25959959948951+0.74%3,500-+1.39%--
09/24945945940944+0.96%3,000-+0.75%--
09/18937937920935+1.85%3,700--0.11%--
09/17907918906918+1.55%2,100--1.92%--
09/16904910903904+1.01%1,800--3.32%--
09/15900900881895-0.56%4,500--4.28%--
09/14909913900900-0.44%4,900--3.85%--
09/11912912902904-0.88%4,400--3.42%--
09/109129159029120%5,300--2.46%--
09/09909920908912+0.44%7,600--2.25%--
09/08950950908908-4.42%7,000--2.47%--
09/07987988940950-3.36%7,600-+2.15%--
09/04980985978983+0.31%2,500-+6.04%--
09/039859859779800%1,200-+6.29%--
09/029819819689800%1,900-+6.87%--
09/01970980968980+1.24%3,600-+7.46%--
08/31979980960968+0.83%4,000-+6.73%--
08/28959965956960+0.63%2,800-+6.43%--
08/27940954940954+1.17%5,300-+6.35%--
08/26940944937943-0.32%2,900-+5.72%--
08/25939947933946+0.75%3,200-+6.65%--
08/24937939931939+1.4%2,300-+6.46%--
08/21929935925926-0.32%3,500-+5.71%--
08/20922930922929+0.22%3,300-+6.54%--
08/19930930920927+0.76%3,900-+6.92%--
08/18925927920920-0.54%3,700-+6.73%--
08/179309309259250%5,300-+7.81%--
08/14911925905925+1.54%3,700-+8.19%--
08/13912912902911+1.22%1,400-+6.92%--
08/12912914900900-1.21%2,900-+5.76%--
08/11900915900911+1.79%1,800-+7.18%--
08/10884895882895+1.47%4,300-+5.54%--
08/07877929877882+1.15%4,800-+4.13%--
08/06880885872872-0.11%1,100-+2.95%--
08/05873875870873+0.11%1,500-+3.19%--
08/04870874870872+0.35%1,400-+3.07%--
08/03865870865869+0.81%1,600-+2.84%--
07/31860864855862+0.23%1,700-+2.13%--
07/30859860848860+1.18%1,500-+2.02%--
07/29845860843850-0.58%2,200-+0.95%--
07/28842866842855+1.42%1,500-+1.42%--
07/278508668438430%4,900--0.12%--
07/24829845829843+1.69%4,000--0.24%--
07/23825829820829+1.72%3,700--2.13%--
07/22809818809815+1.24%1,600--4%--
07/21813813799805+0.63%13,000--5.52%--
07/17839842800800-4.65%13,100--6.43%--
07/16803839802839+5.01%7,600--2.21%--
07/15801805798799-0.13%8,400--7.09%--
07/14816823796800-2.56%14,200--7.3%--
07/13836836821821-2.84%4,800--5.31%--
07/10855856845845-1.17%2,900--2.87%--
07/09869871855855-1.61%2,500--1.95%--
07/08875876869869-0.69%2,100--0.57%--
07/07874875870875+0.23%2,000--0.11%--
07/06872873870873+0.11%800--0.46%--
07/03875875865872+0.11%1,700--0.68%--