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
20177/1, 株式分割 1→2
20137/1, 株式分割 1→100
2009
12/30298298285295-0.34%1,600--1.67%--
12/29292298292296+2.25%2,200--1.33%--
12/28280290270290-1.7%9,800--3.5%--
12/253003002882950%15,600--1.83%--
12/24300300278295-2.81%60,000--1.51%--
12/22320323298303+1.85%14,200-+1%--
12/21300301295298-0.83%3,400--0.5%--
12/18300300300300-0.17%4,600-+0.33%--
12/17300301300301+0.17%2,200-+0.84%--
12/16301304300300-0.17%3,800-+0.33%--
12/15300301300301-0.66%3,600--0.17%--
12/14308308300303+0.83%2,600--0.17%--
12/11300304300300-1.64%4,200--1.32%--
12/10305309300305+1.67%4,000-0%--
12/09304305300300-0.83%2,800--1.96%--
12/08304313301303-3.2%9,000--1.14%--
12/07313313313313+1.46%200-+1.79%--
12/04301308301308+1.32%3,200-+0.33%--
12/03308308300304-0.33%1,800--0.65%--
12/02300308300305+3.21%4,200--0.33%--
12/01300300296296-1.5%1,000--3.43%--
11/30296308296300+1.35%8,400--1.96%--
11/27305305296296-2.95%9,000--3.27%--
11/26299308298305+2.18%8,600--0.33%--
11/25303305299299+3.65%14,600--2.13%--
11/24303303288288-3.36%13,400--5.57%--
11/20283298283298+5.3%2,000--2.61%--
11/19283286283283+0.18%6,000--7.52%--
11/18300301283283-5.83%9,600--7.68%--
11/17297303297300+2.56%11,200--2.28%--
11/16288297288293+1.74%8,200--4.72%--
11/13295295270288-2.54%18,000--6.66%--
11/12297298295295-7.81%14,800--4.22%--
11/11340340320320-5.88%13,200-+3.9%--
11/10348348333340-4.9%14,600-+10.75%--
11/09338358338358+7.52%38,200-+17.6%--
11/06325334325333+3.1%12,600-+10.47%--
11/05315323315323+2.38%3,200-+7.5%--
11/043153153153150%2,800-+5.7%--
11/02319319310315-1.56%4,200-+6.06%--
10/30307320307320+5.79%12,000-+8.11%--
10/293003032983030%4,000-+2.2%--
10/28303304303303-1.14%3,000-+2.2%--
10/27304308304306+2%6,600-+3.73%--
10/26300300298300+2.56%8,800-+1.69%--
10/23295295293293-0.68%2,800--0.85%--
10/22295295293295+0.68%3,400--0.51%--
10/212952952932930%3,800--1.18%--
10/20302302293293-0.68%3,200--1.18%--
10/19301301295295-1.83%5,800--0.51%--
10/163003052983000%2,600-+1.35%--
10/15303309300300-0.99%6,800-+1.35%--
10/14305308303303-1.62%5,400-+2.36%--
10/13304308301308+2.33%8,200-+4.41%--
10/09301305300301+0.33%4,000-+2.38%--
10/08298302298300+1.87%3,000-+2.04%--
10/07294295288295-1.51%5,200-+0.51%--
10/06280299280299+7.75%4,600-+2.05%--
10/05285285277278-2.63%6,600--5.29%--
10/022852852832850%3,000--3.06%--
10/01287287283285-0.7%3,200--3.39%--
09/30285287280287+0.7%2,400--2.71%--
09/29281290281285+1.6%4,400--3.39%--
09/28295295278281-5.71%5,600--4.59%--
09/25310310298298-3.25%11,200-+1.19%--
09/24303308303308+1.65%7,000-+4.95%--
09/18300311300303+0.83%17,200-+3.24%--
09/173003053003000%5,400-+2.39%--
09/16303305300300-0.66%12,000-+2.39%--
09/15300313299302+0.83%25,200-+2.72%--
09/14299305298300+0.67%10,800-+1.87%--
09/11305305298298-0.83%11,000-+1.54%--
09/10305305292300+3.45%9,400-+2.74%--
09/09288291288290-1.69%8,800-0%--
09/08296297295295-0.17%4,000-+2.08%--
09/07295298295296+0.17%7,400-+2.96%--
09/04302302290295+1.2%7,000-+3.15%--
09/03289293286292+2.64%11,600-+2.64%--
09/02286286284284-1.9%12,000-+0.71%--
09/01287290283290+0.17%7,800-+3.39%--
08/31291293282289-0.52%7,200-+3.96%--
08/28299300291291-0.17%7,000-+5.25%--
08/27299299290291-3%7,400-+6.2%--
08/26312312294300-4.31%27,000-+10.29%--
08/25325325303314+4.5%92,200-+16.54%--
08/24300300300300+9.09%12,200-+13.21%--
08/21263275263275+4.76%18,200-+4.56%--
08/20276277263263-3.67%7,000-+0.57%--
08/19285290273273-4.39%32,600-+5.21%--
08/18295295285285-5%11,800-+10.47%--
08/173003082943000%6,000-+17.65%--
08/14310310290300-3.07%20,200-+18.58%--
08/13320320304310-3.28%23,400-+23.31%--
08/12310325310320+6.67%39,200-+28.51%--
08/11275300273300+9.09%33,200-+21.46%--
08/10273275268275+3.77%18,000-+12.24%--
08/07258268258265+0.19%5,400-+9.05%--
08/06265265260265+0.19%6,000-+8.85%--
08/05258264255264+5.6%6,200-+8.64%--
08/04255260249250-1.57%10,200-+3.31%--