株価チャート

2009/05/15～2009/12/30

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
2009
12/30625625610610-1.93%4,000--10.95%--
12/29622622622622+0.16%7,000--10.12%--
12/28681681621621-8.81%4,000--11.03%--
12/25681681681681-2.71%1,000--3.13%--
12/24700700700700+1.45%2,000--0.99%--
12/22687690686690+0.73%3,000--2.95%--
12/21673685673685-3.93%3,000--4.06%--
12/17713713713713-0.28%3,000--0.42%--
12/15715715715715-0.28%1,000--0.42%--
12/147177177177170%1,000--0.55%--
12/117177177177170%1,000--0.97%--
12/10713717713717+0.99%3,000--1.51%--
12/097007107007100%2,000--2.74%--
12/087107107107100%1,000--3.27%--
12/07715715701710+3.35%5,000--3.66%--
12/046876876876870%1,000--7.41%--
12/03687687687687-0.43%2,000--7.91%--
12/01690690690690+6.15%1,000--7.88%--
11/276616616506500%7,000--13.56%--
11/26650650650650-7.14%1,000--14.13%--
11/257007007007000%1,000--8.02%--
11/24700700700700-2.1%1,000--8.26%--
11/16680715680715+6.72%4,000--6.54%--
11/106706706706700%1,000--12.53%--
11/09750750670670-12.99%12,000--12.99%--
11/02770770770770-0.65%1,000--0.52%--
10/23775775775775+2.65%1,000-0%--
10/22735755735755-3.21%19,000--2.58%--
10/207807807807800%6,000-+0.65%--
10/19780780780780+1.96%1,000-+0.78%--
10/08765765765765+1.32%1,000--0.91%--
10/06755755755755-0.66%1,000--1.95%--
10/05760760760760-2.56%1,000--1.04%--
10/02780780770780-3.58%4,000-+1.83%--
09/25809809809809+1.25%1,000-+5.89%--
09/24799799799799+1.78%1,000-+5.13%--
09/16788788785785-1.26%10,000-+3.84%--
09/11795795795795-0.5%1,000-+5.58%--
09/10799799799799-3.73%1,000-+6.53%--
09/08794830794830+5.33%5,000-+11.26%--
09/04788788788788+3.68%1,000-+6.34%--
09/03760760760760-0.78%1,000-+3.12%--
09/02780780766766-0.52%3,000-+4.36%--
09/01770770770770+1.32%2,000-+5.34%--
08/28760760760760+1.33%1,000-+4.54%--
08/27750750750750+1.35%1,000-+3.59%--
08/26740740740740-1.33%1,000-+2.64%--
08/25750750750750-1.32%1,000-+4.17%--
08/18760760760760-1.3%2,000-+6%--
08/17770770770770-2.53%1,000-+7.69%--
08/14775790775790+2.6%6,000-+10.96%--
08/13770770770770+1.32%1,000-+8.76%--
08/12751760750760+1.2%11,000-+7.65%--
08/11751751751751+1.35%1,000-+6.83%--
08/10748750741741+4.81%6,000-+5.71%--
08/04725725707707-1.81%2,000-+1.29%--
08/03710720710720+1.41%6,000-+3.15%--
07/317107107107100%1,000-+1.87%--
07/30710710710710-0.56%1,000-+2.01%--
07/28714714714714+1.13%1,000-+2.59%--
07/277067067067060%1,000-+1.58%--
07/24715715706706-1.12%2,000-+1.44%--
07/23710714710714+0.56%2,000-+2.59%--
07/21705710705710+0.71%4,000-+2.16%--
07/17702705702705+4.44%2,000-+1.44%--
07/15710713675675-4.26%3,000--2.88%--
07/13690705690705+3.68%2,000-+1.29%--
07/10679680679680+0.44%9,000--2.16%--
07/08680680677677-0.44%3,000--2.59%--
07/07685685680680-0.44%4,000--2.3%--
07/06695695683683-1.73%5,000--2.01%--
07/036956956956950%2,000--0.29%--
07/02697697695695-0.43%4,000--0.43%--
07/016986986986980%2,000-+0.14%--
06/30698698698698-0.43%1,000-+0.14%--
06/29705705701701-0.57%2,000-+0.43%--
06/26691705691705+2.17%2,000-+1%--
06/25690690690690+0.15%1,000--1%--
06/246896896896890%1,000--1.15%--
06/236896896896890%1,000--1.15%--
06/226896896896890%1,000--1.01%--
06/196896896896890%1,000--0.86%--
06/18689689689689-2.82%1,000--0.58%--
06/177097097097090%1,000-+2.46%--
06/167097097097090%1,000-+2.6%--
06/15709709709709-0.28%1,000-+3.05%--
06/10706711706711+0.71%2,000-+3.95%--
06/09705706705706+0.57%11,000-+3.82%--
06/08702702702702-0.57%7,000-+3.69%--
06/04696706696706+1.44%9,000-+4.9%--
06/02688696686696+1.61%6,000-+4.04%--
06/016856856856850%1,000-+2.85%--
05/29695695685685-1.44%4,000-+3.47%--
05/28694695694695-0.14%5,000-+5.46%--
05/27696697696696-0.43%6,000-+6.1%--
05/25699699699699-0.85%1,000-+7.04%--
05/21685705685705+2.92%10,000-+8.46%--
05/20685685685685-2.14%1,000-+6.04%--
05/19699700699700-0.71%2,000-+8.7%--
05/15699705699705+0.71%3,000-+9.98%--