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
20197/1, 株式併合 10→1
20141/1, 株式分割 1→100
20137/1, 株式分割 1→10
20134/1, 株式分割 1→10
2009
12/30227259224252+13.06%4,743,000-+54.6%--
12/29195223195223+15.55%3,191,000-+40.19%--
12/28184198180193+4.84%1,829,000-+22.87%--
12/25184184182184+19.48%1,059,000-+18.71%--
12/24158159154154-2.22%128,000-+0.65%--
12/22163164156158-1.99%238,000-+2.94%--
12/21157165154161+2.88%261,000-+5.03%--
12/18152159150156+4.13%176,000-+2.09%--
12/17149152148150+0.27%41,000--3.23%--
12/16151153150150-0.33%105,000--5.32%--
12/15150152150150+0.33%83,000--6.19%--
12/14154155150150-1.9%98,000--7.65%--
12/11151153148153+1.53%97,000--7.58%--
12/10157159150150-5.36%157,000--10.06%--
12/09165167159159-3.23%200,000--6.09%--
12/08153165153164+4.86%338,000--4.09%--
12/07154163154156+1.56%302,000--9.6%--
12/04154155151154-0.71%113,000--12%--
12/03149157148155+2.72%239,000--12.87%--
12/02149154149151-0.66%114,000--16.11%--
12/01145153144152+3.61%144,000--16.94%--
11/30143148142147+3.09%133,000--21.13%--
11/27145147140142-6.99%305,000--24.71%--
11/26154156150153-1.1%145,000--20.31%--
11/25155158151155-3.91%145,000--20.26%--
11/24159163155161+2.22%428,000--17.86%--
11/20146158143158+6.71%482,000--20.45%--
11/19149150140148+1.79%394,000--26.57%--
11/18146150138145+0.49%601,000--28.92%--
11/17166167144144-9.81%646,000--30.29%--
11/16169170152160-5.33%713,000--24.17%--
11/13198201166169-18%2,161,000--20.66%--
11/12207212206206-1.86%64,000--4.14%--
11/112102102042100%130,000--2.33%--
11/10213215206210+1.4%70,000--2.33%--
11/09202214202207+0.83%70,000--3.67%--
11/06209209205205-0.19%37,000--4.91%--
11/05212212205206-2.33%76,000--5.6%--
11/04211212202211+0.33%83,000--3.79%--
11/02202210202210-0.71%37,000--4.11%--
10/30212213211212+0.71%23,000--3.86%--
10/29210210205210-2.05%78,000--5.41%--
10/28215217212214-1.65%54,000--3.86%--
10/27217219214218-0.5%68,000--2.68%--
10/26221222218219-0.86%31,000--2.62%--
10/23219223217221+0.91%85,000--2.21%--
10/22218219213219+0.69%47,000--3.95%--
10/21212218211218+3.03%53,000--5.02%--
10/20215217211211-0.89%107,000--8.61%--
10/19211217211213-2.07%58,000--8.19%--
10/16220221217218-0.78%69,000--6.65%--
10/15221225219219-0.41%56,000--6.32%--
10/14232232219220-3.42%68,000--6.34%--
10/13230234225228-0.78%46,000--3.43%--
10/09227230225230+2.09%75,000--3.08%--
10/08218225218225+1.53%86,000--5.46%--
10/07210225210222+5.42%92,000--6.89%--
10/06201215201210+2.54%161,000--12.05%--
10/05217217205205-5.31%96,000--14.58%--
10/02227227214217-5.87%315,000--10.17%--
10/01236237229230-2.34%120,000--4.96%--
09/30226236226236+2.39%62,000--2.69%--
09/29233235230230+1.77%57,000--4.96%--
09/28234234218226-5.04%334,000--7%--
09/25244245238238-3.17%182,000--2.46%--
09/24248251245246+1.15%137,000-+0.33%--
09/18245246237243-0.82%214,000--0.82%--
09/17249250245245-0.93%97,000-+0.41%--
09/16250256246247+0.61%164,000-+1.77%--
09/15255257245246-2.65%292,000-+1.57%--
09/14262266250253-2.47%708,000-+5.21%--
09/11249260249259+4.02%620,000-+8.78%--
09/10249253248249-1.23%178,000-+5.47%--
09/09237254237252+4.09%212,000-+7.69%--
09/08233244232242+0.88%178,000-+4.35%--
09/072402422352400%62,000-+3.9%--
09/04255255239240-2.4%203,000-+4.35%--
09/03257257246246-4.24%428,000-+7.38%--
09/02242257242257+2.97%632,000-+13.13%--
09/01235249235249+7.5%472,000-+10.84%--
08/31235236228232-1.49%160,000-+3.57%--
08/28238238230236+2.57%115,000-+5.61%--
08/27235240229230-2.75%153,000-+2.96%--
08/26238239234236+0.43%160,000-+6.35%--
08/25242244234235-3.01%247,000-+6.38%--
08/24247248241242-0.25%152,000-+10.18%--
08/21251251238243-0.78%276,000-+10.96%--
08/20240245233245+0.62%386,000-+12.86%--
08/19260261243243-6.35%783,000-+13.21%--
08/18259266252260+6.78%1,904,000-+22.02%--
08/17235252235243+5.83%1,398,000-+15.9%--
08/14235246228230+4.97%1,272,000-+10.05%--
08/13225225218219+1.11%217,000-+4.83%--
08/12212218210217+2.22%248,000-+3.19%--
08/11204212204212+3.67%206,000-0%--
08/10204205204205+1.24%83,000--3.99%--
08/07204204201202-0.98%47,000--6.05%--
08/06203206203204+0.34%64,000--5.99%--
08/05207209203203-1.83%85,000--7.17%--
08/04213213207207-0.19%93,000--6.71%--