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
201112/19, 株式分割 1→100
2009
12/30479485475475-1.66%25,100--4.43%--
12/29482487481483-0.1%12,300--2.82%--
12/28483494481484+0.62%19,900--3.11%--
12/25494498478481-2.63%22,100--3.71%--
12/24493499485494-0.4%15,800--1.1%--
12/22498498485496+0.3%13,700--0.7%--
12/21498500486494-0.5%7,900--1.2%--
12/18483497478497+2.8%9,100--0.9%--
12/17488497480483-1.02%22,000--3.59%--
12/16496507480488+1.67%30,300--2.79%--
12/15480493460480-0.62%73,700--4.19%--
12/14483488477483-0.72%14,800--3.78%--
12/11480493463487-3.66%172,200--3.09%--
12/10505512501505-0.39%29,700-+0.4%--
12/09499521497507+0.6%50,000-+0.8%--
12/08520566500504-2.33%163,600-0%--
12/07510531507516+1.57%62,500-+2.18%--
12/04508515498508+0.99%45,600-+0.4%--
12/03515522499503-0.98%45,400--0.79%--
12/02518524501508-0.39%49,000--0.2%--
12/01497514495510+1.59%59,800-0%--
11/30500512499502-0.59%13,400--1.95%--
11/27516519497505-2.88%14,000--1.75%--
11/26509526505520+2.56%14,700-+0.78%--
11/25498509494507+2.63%11,800--1.55%--
11/24520520494494-3.52%19,800--4.08%--
11/20486515486512+4.49%30,900--0.58%--
11/19493493471490-0.81%29,500--4.85%--
11/18493498472494+0.61%31,700--4.08%--
11/17526539491491-5.76%59,300--4.84%--
11/16509524509521+2.36%50,600-+0.97%--
11/13495515492509+2.83%25,600--1.36%--
11/12491517482495-2.94%113,800--4.07%--
11/11510510502510+8.51%204,300--0.97%--
11/10490492470470-3.89%19,600--8.38%--
11/09493499489489-1.61%7,800--4.68%--
11/06505508492497-0.8%11,000--3.31%--
11/05517517498501-2.53%5,900--2.72%--
11/04520520501514-2.1%19,400--0.19%--
11/02519525510525-2.23%3,300-+2.14%--
10/30534559534537+1.13%6,500-+4.47%--
10/29528556521531-0.38%12,600-+3.71%--
10/28545545532533-3.09%6,600-+4.31%--
10/27555570550550-0.9%10,100-+7.63%--
10/26540555525555+1.83%8,300-+8.4%--
10/23569580545545-3.37%25,400-+6.45%--
10/22537569534564+5.22%42,100-+9.51%--
10/21511545509536+5.3%31,400-+3.68%--
10/20505510500509+0.79%14,000--2.3%--
10/19494505494505+1.41%6,300--3.81%--
10/16503505495498-0.8%29,900--5.86%--
10/15503507495502+0.6%18,400--6.17%--
10/14505505487499-0.99%10,200--7.76%--
10/13510510498504-0.79%8,000--7.86%--
10/09506510500508-0.59%4,700--8.3%--
10/08504520486511+0.39%23,500--8.91%--
10/07466509460509+8.3%39,400--10.23%--
10/06472482454470+1.18%94,400--18.12%--
10/05482498461465-3.23%50,100--20.33%--
10/02492492470480-4%55,100--18.78%--
10/01530531495500-6.37%62,200--16.39%--
09/30533535514534+7.88%103,700--11.74%--
09/29490505490495+1.85%20,900--18.99%--
09/28510510477486-5.08%51,800--21.49%--
09/25506523501512+2.2%34,300--18.34%--
09/24515523500501-1.76%89,100--20.98%--
09/18526526504510-2.86%97,200--20.56%--
09/17577580518525-7.41%69,000--19.35%--
09/16572615560567-1.22%28,300--13.83%--
09/15600600550574-4.33%71,200--13.68%--
09/14619620600600-5.36%44,100--10.45%--
09/11625638614634+0.63%47,600--5.93%--
09/10605630605630+5.18%52,700--6.94%--
09/09621626596599-2.92%49,600--11.78%--
09/08637637615617-3.14%26,200--9.66%--
09/07651652637637-2.3%22,000--7.28%--
09/04662671650652-0.91%11,800--5.51%--
09/03670670650658-2.23%17,800--4.91%--
09/02669678668673-0.44%6,900--3.03%--
09/01670684670676-0.73%6,100--2.87%--
08/316806836766810%8,700--2.44%--
08/28671698671681+0.74%9,600--2.71%--
08/27672676668676+0.9%7,200--3.7%--
08/266716796636700%7,800--4.69%--
08/25671685670670-0.45%14,700--4.83%--
08/24670683670673+0.3%7,700--4.67%--
08/21675684658671-2.75%43,500--4.96%--
08/20691700690690-0.72%7,700--2.4%--
08/19692712692695+0.72%24,700--1.56%--
08/18695710689690-1.71%18,600--1.99%--
08/17715721701702-3.17%25,700--0.14%--
08/14715729715725+0.55%10,800-+3.13%--
08/13722736718721+0.42%16,600-+2.56%--
08/12699720699718+1.27%9,600-+1.84%--
08/11700710688709+1.43%11,800-+0.42%--
08/10701710695699-0.14%9,800--1.27%--
08/076927106917000%9,100--1.27%--
08/066937016817000%15,600--1.41%--
08/05704714700700-1.41%4,900--1.41%--
08/047207207017100%2,500-0%--