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
20141/1, 株式分割 1→20
2009
12/30345360334350+0.14%7,460-+10.76%--
12/29345370341350+3.4%19,280-+12.02%--
12/28346358334338-3.7%5,080-+9.74%--
12/253613613453510%13,560-+15.46%--
12/24351375345351+0.43%26,880-+17.39%--
12/22367399345350-6.05%25,200-+18.07%--
12/21369380350372+4.79%11,340-+26.96%--
12/18390390350355-10.35%25,920-+22.84%--
12/17443443375396+0.89%87,080-+38.46%--
12/16350393335393+14.6%43,240-+39.68%--
12/15314350311343+9.25%20,240-+23.65%--
12/14300314300314+4.5%4,340-+14.42%--
12/11310310300300-3.38%4,360-+9.89%--
12/10310314310311+0.16%5,600-+13.74%--
12/09300312300310+2.99%7,880-+13.55%--
12/08305313299301-3.68%7,040-+10.26%--
12/07310319310313+0.97%10,320-+14.89%--
12/04305315305310+3%9,040-+14.21%--
12/03290325290301+3.62%23,580-+11.3%--
12/02273295265290+10.48%27,760-+7.41%--
12/01245264243263+9.38%18,360--3.85%--
11/30235245235240+1.91%2,280--13.04%--
11/27245245236236-0.84%3,440--16.19%--
11/26236245231238+3.04%2,960--16.67%--
11/25239243230231-3.96%2,860--20.52%--
11/24253255240240-4%3,600--18.37%--
11/20230258225250+6.38%7,980--16.39%--
11/19244250235235-5.43%6,340--22.44%--
11/18256260243249-6.23%12,060--19.06%--
11/17274274255265-3.46%8,640--15.06%--
11/16268290256275-2.83%5,960--13.13%--
11/13270300270283+1.25%6,640--11.44%--
11/12275279265279+3.33%4,700--13.35%--
11/11280285269270-1.82%2,080--16.92%--
11/10267285255275+2.8%9,360--16.41%--
11/09278288261268-7.76%7,200--19.91%--
11/06313324286290-7.94%7,080--14.2%--
11/05317345308315+0.48%19,580--7.62%--
11/04316340305314+0.8%26,640--8.87%--
11/02270311260311+19.16%26,520--10.12%--
10/30278278258261-8.42%23,040--25%--
10/29255288255285-1.72%36,340--18.8%--
10/28301311281290-7.2%23,420--18.31%--
10/27335340304313-9.42%19,040--12.95%--
10/26358361340345-2.82%15,440--4.96%--
10/23358364350355+2.01%11,180--3.53%--
10/22355366345348-0.57%20,760--6.45%--
10/21350356348350+0.57%12,960--7.16%--
10/20348355348348-0.14%11,860--9.14%--
10/19348355348349+0.29%9,820--10.41%--
10/163513553483480%15,020--12.25%--
10/15362362343348-2.52%20,840--13.99%--
10/14360368357357-2.33%10,760--13.47%--
10/13356380353365+2.53%24,640--13.1%--
10/09350367350356+0.28%7,960--16.82%--
10/08350360350355+1.57%14,920--18.95%--
10/07358366338350-2.24%41,100--21.81%--
10/06380388358358-4.67%14,040--21.77%--
10/05384394365375-3.47%27,920--19.53%--
10/02377390362389+0.65%16,660--18.21%--
10/01370406366386+5.18%25,160--20.25%--
09/30358367358367-0.68%13,180--25.56%--
09/29367375358370+0.82%17,960--26.39%--
09/28378378355367+2.37%27,820--28.42%--
09/25356390353358+1.99%32,940--31.55%--
09/24352370351351-7.99%37,720--34.51%--
09/18400400360382-0.91%46,320--30.89%--
09/17410413377385-9.41%57,200--31.86%--
09/16455455420425-7.81%40,960--25.96%--
09/15460480443461+3.36%43,980--20.65%--
09/14478482446446-7.56%43,700--24.02%--
09/11524534478483-4.17%45,960--18.63%--
09/10500508476504-0.1%53,560--15.94%--
09/09526526498504-3.08%23,420--16.69%--
09/08540554520520-5.37%15,580--15.03%--
09/07565565525550+2.71%14,620--11.08%--
09/04565565523535-4.46%29,480--14.13%--
09/03575585558560-3.2%16,340--10.97%--
09/02595598575579-1.95%9,180--8.47%--
09/01587600580590+0.68%13,680--7.09%--
08/31593606586586-0.34%8,520--8.15%--
08/28598604588588-1.67%16,240--8.55%--
08/276086255965980%19,760--7.72%--
08/26601602597598-0.58%18,720--8.42%--
08/25609610596602-1.39%18,500--8.59%--
08/24605615601610+0.74%14,900--8.13%--
08/21611620599606-2.5%21,000--9.63%--
08/20616631610621-2.28%21,040--7.86%--
08/19669679619636-7.76%52,060--5.71%--
08/18725744672689-7.52%77,880-+2.38%--
08/17750784678745+6.35%114,000-+11.53%--
08/14630713613701+14.27%78,380-+5.34%--
08/13600613600613+2.17%5,740--7.54%--
08/12618618600600-2.83%18,660--10.04%--
08/11605618593618+2.92%16,780--8.11%--
08/10630640593600-5.21%14,260--11.37%--
08/07641645626633-1.86%4,780--7.32%--
08/06665675634645-4.44%6,780--6.25%--
08/05663680662675-0.74%1,020--2.6%--
08/04666680663680+0.74%6,060--2.58%--