株価チャート

2009/06/11～2009/12/30

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
201310/23, 株式併合 1.07→1
20137/11, 株式分割 1→1.364
20137/1, 株式分割 1→100
20127/1, 株式分割 1→1.3
20117/1, 株式分割 1→1.3
2009
12/30194194194194+1.95%216-+0.91%--
12/29190190190190+0.24%648--1.53%--
12/28190190190190+0.61%1,512--2.77%--
12/24192192188188-1.93%648--3.86%--
12/22192192192192-1.19%4,104--1.97%--
12/18194194194194+0.96%216--1.29%--
12/17198198193193-2.92%864--2.23%--
12/15216216198198-7.25%6,912-+0.7%--
12/14198214198214+8.07%1,944-+8.58%--
12/11199199198198+4.52%2,376-+0.47%--
12/10189189189189+2.25%648--3.88%--
12/09188188185185-1.23%1,080--5.99%--
12/08189189188188-0.49%648--5.3%--
12/07188188188188+0.49%432--5.31%--
12/04186190186188-6.68%1,512--5.78%--
12/03201201201201-0.34%216-+0.47%--
12/02202202202202+9.42%216-+0.81%--
12/011841841841840%216--8.33%--
11/30184184184184+0.13%216--8.78%--
11/27184184184184+0.51%432--9.34%--
11/26185185183183-1.12%864--10.68%--
11/251851861851850%648--10.54%--
11/24185185185185-5.44%216--10.97%--
11/19199199196196-6%1,296--6.3%--
11/18208208208208-8.81%432--0.79%--
11/16228228228228+5%6,048-+8.8%--
11/13217218211218+0.86%1,944-+4.11%--
11/12216216216216+5.43%216-+3.23%--
11/10201211201205+1.61%1,080--2.09%--
11/06208208199201-3.33%3,888--3.64%--
11/05199208197208+6.38%3,240--1.26%--
11/04196196196196-2.53%432--7.19%--
11/022012012012010%216--5.22%--
10/302012012012010%648--6.11%--
10/29201201201201-0.12%648--6.98%--
10/28201201201201+0.35%1,944--7.3%--
10/27206206200200-2.48%648--8.04%--
10/26206206206206+2.3%216--6.14%--
10/23208208201201-2.25%1,296--8.67%--
10/22206206206206+0.91%216--6.99%--
10/21207207204204-4.35%1,080--7.82%--
10/202132132132130%216--4.07%--
10/19218218213213-4.17%1,512--4.5%--
10/16222222222222-4%216--0.35%--
10/15231231231231+4.82%6,912-+3.34%--
10/14222222221221+0.42%2,376--1.41%--
10/13220220220220+4.63%216--1.82%--
10/08212212209210-0.22%864--6.16%--
10/07212212211211-0.66%432--6.38%--
10/062122122122120%216--5.76%--
10/05212212212212+0.55%1,512--5.76%--
10/02212212211211-2.04%432--6.69%--
10/01208215208215-1.06%1,512--4.74%--
09/30222222218218-6%1,296--3.72%--
09/25220231220231+2.25%432-+2.43%--
09/17226226226226+1.88%2,160-+0.18%--
09/16229234222222-9.43%8,640--1.67%--
09/15246246245245+1.92%5,832-+8.57%--
09/14238241236241+1.96%2,160-+6.53%--
09/11231236231236+4.4%648-+4.94%--
09/09224226224226+1.45%648-+0.52%--
09/082232232222230%1,512--0.92%--
09/07223223223223+1.16%432--1.36%--
09/04220220220220+0.21%216--2.92%--
08/28231231220220-3.46%1,728--3.12%--
08/25228228228228+0.2%216--0.53%--
08/17238238227227-1.41%7,992--1.16%--
08/14234234230231-0.4%1,512--0.19%--
08/13231231231231-0.99%1,080-+0.21%--
08/12231234231234+1%1,944-+1.21%--
08/11219231219231+5.26%4,536-+0.21%--
08/072202202202200%1,512--4.39%--
08/06220220220220+3.49%216--4.39%--
08/03231231213213-2.34%2,592--7.61%--
07/31214218214218-5.62%648--5.8%--
07/30231231231231+5.51%432-+0.24%--
07/24219219219219-1.67%1,080--4.57%--
07/222222222222220%1,080--2.53%--
07/21227227222222-0.62%864--1.67%--
07/16224224224224+0.84%216--0.61%--
07/15214222214222-6.08%8,640--0.55%--
07/14232236232236+2.1%1,728-+6.36%--
07/13231231231231+2.78%648-+4.64%--
07/08226226225225-1.02%1,944-+2.28%--
07/07231231227227-1.8%1,080-+4.28%--
07/06224231224231-3.85%1,944-+6.68%--
07/032412412412410%216-+12.5%--
07/01株式分割 1→1.3
06/30241241241241+1.96%216-+13.56%--
06/29236236236236-8.93%216-+12.98%--
06/26248259248259+4.48%1,080-+25.25%--
06/25234248234248-1.86%1,296-+21.64%--
06/24231253231253+5.19%6,458-+25.8%--
06/23233240233240+4.65%1,966-+21.41%--
06/22215230215230+2.38%2,246-+17.8%--
06/19224224224224+0.8%1,685-+16.86%--
06/18228228221223-0.79%2,808-+17.15%--
06/17220224220224+2.61%1,123-+18.71%--
06/16235238219219-3.31%11,232-+16.93%--
06/15226229226226+10.43%7,862-+21.58%--
06/11199205199205+4.55%3,650-+11.29%--