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
2009
12/3067676666-4.35%4,900--1.49%--
12/29707068690%13,000-+2.99%--
12/2865696569+4.55%5,300-+2.99%--
12/2566666466+1.54%19,500--1.49%--
12/24656564650%6,200--2.99%--
12/2264666465+1.56%8,900--2.99%--
12/2165656464-3.03%8,200--4.48%--
12/18676766660%700--1.49%--
12/17666765660%3,100--1.49%--
12/1669696666-1.49%8,100--1.49%--
12/1567696567-2.9%15,300-0%--
12/1470706769-1.43%1,000-+2.99%--
12/1164706470+6.06%12,700-+4.48%--
12/1068686466-2.94%16,000--1.49%--
12/09666866680%1,100-+1.49%--
12/0870706868-2.86%7,400-0%--
12/0771717070+1.45%8,800-+2.94%--
12/0471716969-2.82%2,700-+1.47%--
12/03687468710%33,400-+4.41%--
12/0266716671+7.58%18,300-+4.41%--
12/01656865660%8,800--2.94%--
11/3063666366+4.76%4,500--2.94%--
11/2766666363-3.08%8,700--8.7%--
11/26656563650%3,900--5.8%--
11/2564666365+1.56%9,700--5.8%--
11/2467676464-3.03%4,100--7.25%--
11/2064666466+3.13%6,200--5.71%--
11/1964656464-1.54%17,900--8.57%--
11/18656765650%22,700--7.14%--
11/1766696565+1.56%32,300--8.45%--
11/1669696464-8.57%59,700--9.86%--
11/1368706870+1.45%13,900--2.78%--
11/12707169690%21,200--4.17%--
11/1169726969-1.43%22,100--4.17%--
11/1069726870+2.94%31,700--2.78%--
11/09727467680%54,700--6.85%--
11/0670706868-2.86%61,700--6.85%--
11/0570716970-1.41%62,900--4.11%--
11/04717369710%67,300--4.05%--
11/0273736971-5.33%87,700--4.05%--
10/3077787175+2.74%200,900-+1.35%--
10/2967886773+7.35%793,800--1.35%--
10/2870716868-2.86%69,300--9.33%--
10/2773737070-4.11%67,200--6.67%--
10/2676777273-3.95%105,100--3.95%--
10/2388967576-8.43%985,700--1.3%--
10/2269976983+23.88%1,395,000-+6.41%--
10/2167686567-1.47%30,500--14.1%--
10/2065706568+1.49%51,400--13.92%--
10/1968686467-4.29%124,500--17.28%--
10/1673746970-6.67%59,100--14.63%--
10/1573757375+2.74%16,700--9.64%--
10/1475757273-2.67%17,700--12.05%--
10/1378787475-1.32%7,000--10.71%--
10/09757774760%6,000--10.59%--
10/0875827576+2.7%15,400--11.63%--
10/0775777474-1.33%15,800--14.94%--
10/0678787575-2.6%17,900--14.77%--
10/0578787477+1.32%11,700--13.48%--
10/0280807676-3.8%16,600--15.56%--
10/0179847679+5.33%48,400--13.19%--
09/3075777575-3.85%7,900--18.48%--
09/29798076780%15,300--16.13%--
09/2877787478+1.3%24,200--16.13%--
09/2578797777-2.53%41,400--18.09%--
09/2481837779-4.82%78,300--16.84%--
09/18911048383-2.35%561,900--13.54%--
09/1793938585-7.61%38,100--12.37%--
09/1692939292-1.08%17,200--5.15%--
09/1595989093-3.13%41,600--5.1%--
09/1498989596+1.05%8,700--2.04%--
09/119510194950%72,400--3.06%--
09/10949592950%18,400--4.04%--
09/09949593950%26,700--4.04%--
09/0893959295+2.15%30,400--5%--
09/0794969393-2.11%33,300--7%--
09/0495969495-1.04%37,100--5%--
09/0397979596-1.03%41,400--4%--
09/0298989697-1.02%76,900--3%--
09/0110211597980%800,300--2.97%--
08/31979896980%26,800--2.97%--
08/28989997980%5,800--2.97%--
08/2798999798-1.01%18,000--2.97%--
08/261021029999-1%29,000--1.98%--
08/2510110299100-0.99%14,000-0%--
08/249810398101+2.02%54,400-+2.02%--
08/2198999799-1%23,300-+1.02%--
08/2010010197100-0.99%68,800-+3.09%--
08/1910310799101+2.02%149,300-+5.21%--
08/189910996990%310,300-+4.21%--
08/171001009999-1%33,000-+5.32%--
08/1410210299100-1.96%62,000-+7.53%--
08/13103103101102-0.97%31,400-+10.87%--
08/121021031011030%58,900-+13.19%--
08/11102105101103+1.98%58,500-+14.44%--
08/1010510699101-3.81%139,300-+12.22%--
08/07104106102105-3.67%183,600-+17.98%--
08/06104122104109+6.86%1,705,600-+22.47%--
08/05101102991020%160,000-+14.61%--
08/0410010296102+0.99%160,500-+15.91%--