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
20137/1, 株式分割 1→100
2009
12/30258265252252-5.62%30,700-+9.09%--
12/29291291266267-8.09%47,200-+17.62%--
12/28302315281291+0.17%58,000-+30.86%--
12/25265300265290+7.61%147,700-+34.26%--
12/24238270230270+12.53%69,300-+28.33%--
12/22243246235240-3.62%47,100-+16.83%--
12/21260268241249-1.78%61,000-+23.02%--
12/18270278252253-9.64%58,800-+26.5%--
12/17280315261280-3.11%111,800-+42.13%--
12/16332345288289-11.89%197,700-+48.97%--
12/15325328305328+10.07%89,800-+72.63%--
12/14241298238298+11.19%242,100-+61.08%--
12/11303325268268-10.07%170,400-+48.07%--
12/10298298290298+11.19%149,700-+67.42%--
12/09241268238268+12.61%190,000-+54.02%--
12/08238238238238+14.42%4,400-+38.37%--
12/07208208208208+10.64%1,500-+20.93%--
12/04187188187188+11.9%39,400-+9.3%--
12/03161168159168+13.51%32,600--2.89%--
12/02145155145148+4.96%14,200--15.91%--
12/01140143138141+4.44%4,100--21.67%--
11/30131138131135+1.43%2,800--26.63%--
11/27137138131133-5.27%4,000--28.82%--
11/261451471401410%6,800--26.05%--
11/25150150138141-8.11%8,600--27.2%--
11/24156162144153+3.31%13,700--21.99%--
11/20124148124148+13.85%21,200--25.25%--
11/19139142125130-4.76%20,400--35.32%--
11/18156156135137-10.78%12,900--33.09%--
11/17157162150153-7.27%19,900--26.44%--
11/16175175165165-10.81%24,500--21.8%--
11/13194194180185-1.86%5,300--13.55%--
11/12190198189189-2.84%7,500--12.73%--
11/11200200190194-3%6,200--10.6%--
11/10191202191200+4.17%4,400--7.83%--
11/09189193187192-1.54%4,500--11.52%--
11/06197197187195-1.02%15,700--10.96%--
11/05215215195197-5.83%16,500--10.45%--
11/04223223207209-4.91%7,100--5.34%--
11/022202252152200%9,400--0.9%--
10/30220228217220-0.9%10,500--1.35%--
10/29210225205222+4.72%11,100--0.89%--
10/28220229211212-9.79%23,500--6.19%--
10/27250252231235-9.09%33,000-+2.62%--
10/26235259228259+12.88%45,000-+10.94%--
10/23224230220229+3.71%15,700--2.97%--
10/22206222206221+7.18%14,100--8%--
10/21204213204206+0.44%6,400--15.92%--
10/20206210204205-4.6%9,900--17.96%--
10/19220220205215+1.99%9,200--16.02%--
10/16225225211211-5.98%4,800--19.23%--
10/15217225210224+3.18%10,700--15.71%--
10/14223228215217-5.52%5,000--19.82%--
10/13233235220230-1.92%10,300--16.97%--
10/09233235225235+1.96%15,900--17.14%--
10/082302382222300%20,900--20.14%--
10/07201237197230+11.11%40,800--21.5%--
10/06190207186207+5.61%28,800--30.54%--
10/05205208193196-8.2%18,500--35.31%--
10/02221230214214-5.11%19,700--31.13%--
10/01226256220225-0.4%52,500--28.57%--
09/30226232206226-3.87%14,900--29.63%--
09/29228235210235+1.73%34,800--27.91%--
09/28249252223231-5.75%16,600--30.21%--
09/25242249241245+1.66%17,600--27.05%--
09/24242255239241-10.37%57,300--29.3%--
09/18275278269269-10.03%44,900--22.25%--
09/17316316280299-6.27%54,400--14.57%--
09/16330330314319-3.63%31,200--9.89%--
09/15336341331331-3.92%22,300--7.02%--
09/14345347339345+1.47%16,200--4.04%--
09/11339342334340+0.3%20,800--5.43%--
09/10336341333339-0.15%15,800--5.71%--
09/09340340335339+0.3%9,100--5.83%--
09/08345345331338-0.15%42,900--6.63%--
09/07341345334339-2.17%44,900--6.75%--
09/04370370342346-6.49%76,000--5.46%--
09/03407416367370-6.33%239,300-+0.54%--
09/02367395362395+11.27%125,300-+6.76%--
09/01355363347355+2.31%20,100--4.57%--
08/31352365341347-1%18,500--7.22%--
08/28352359350351-0.14%16,900--7.28%--
08/27359364348351-0.85%20,800--8.36%--
08/26358361354354-0.28%20,100--8.53%--
08/25360363352355-3.53%18,100--9.44%--
08/24374374360368+1.52%16,900--7.54%--
08/21367384361363+0.83%34,600--10.49%--
08/20351373344360+4.51%25,100--12.74%--
08/19367367341344-4.44%25,400--18.29%--
08/18360368354360-2.44%33,200--16.47%--
08/17379379361369-4.53%34,100--16.52%--
08/14395395381387-0.26%30,200--14.49%--
08/13381404381388+1.97%89,800--15.94%--
08/12401411376380-2.31%282,300--19.15%--
08/11353389348389+11.46%129,600--18.96%--
08/10352355331349+0.29%57,800--29.07%--
08/07359361330348-5.05%119,200--30.68%--
08/06371375361367-1.87%56,400--28.7%--
08/05383390368374-2.1%74,500--28.86%--
08/04383397375382-6.03%136,200--28.82%--