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
20157/1, 株式併合 2→1
2009
12/30708708694698-0.85%173,500-+1.16%--
12/29704710702704-0.56%134,500-+2.47%--
12/28708714700708-0.56%145,500-+3.51%--
12/257187187087120%169,500-+4.71%--
12/24710718706712+1.42%243,000-+5.17%--
12/22690704688702+2.03%362,500-+4.31%--
12/21706706688688-2.27%369,500-+2.69%--
12/186947106887040%436,000-+5.39%--
12/17720722702704-2.49%373,000-+5.71%--
12/16716726710722+0.84%349,000-+8.9%--
12/15720720708716-0.56%208,500-+8.48%--
12/147227227087200%302,000-+9.76%--
12/11702724694720+2.27%490,000-+10.09%--
12/10696728696704+0.57%516,000-+8.14%--
12/09710710696700-1.13%482,000-+7.86%--
12/08706710700708+0.57%253,500-+9.43%--
12/07710718700704+0.57%422,000-+9.15%--
12/04690712686700+2.34%778,500-+9.38%--
12/03646684640684+7.21%753,000-+7.55%--
12/02648648630638-1.54%803,000-+0.63%--
12/016386486286480%956,000-+2.37%--
11/30628648626648+3.51%371,500-+2.53%--
11/27624636616626-1.26%404,500--0.79%--
11/26636654632634-0.31%617,000-+0.48%--
11/25642646634636+1.27%310,000-+0.95%--
11/24622632616628+0.64%316,000--0.16%--
11/20614630612624+0.97%460,500--0.64%--
11/19620628610618-1.28%462,500--1.44%--
11/18614628612626+0.32%551,000-0%--
11/17636640620624-1.27%454,500--0.16%--
11/16634638624632-1.86%482,500-+1.28%--
11/13642648634644+0.31%447,500-+3.54%--
11/12642644628642+1.26%378,000-+3.55%--
11/11638644632634-0.94%317,500-+2.59%--
11/10634654632640+1.59%429,500-+4.07%--
11/09638642626630-2.78%379,000-+2.77%--
11/06646658640648-1.22%297,500-+5.88%--
11/05656656642656+0.31%369,500-+7.36%--
11/04654662642654-0.61%540,500-+7.39%--
11/02622658620658+2.49%718,500-+8.22%--
10/30628648612642+9.18%803,500-+5.77%--
10/29590594576588-3.61%337,500--3.29%--
10/28614616604610-0.65%233,500-0%--
10/27634634614614-2.85%381,500-+0.49%--
10/26620636620632+1.61%362,000-+3.27%--
10/23616628616622+0.32%326,000-+1.63%--
10/22608622604620+1.31%389,500-+1.14%--
10/21604618604612+0.33%219,500--0.49%--
10/206146166106100%164,500--0.97%--
10/19602610600610+0.66%237,500--1.29%--
10/16604606600606+1.68%291,000--2.26%--
10/15590604588596+1.36%200,000--4.03%--
10/14598598582588-2.97%395,000--5.47%--
10/13610618602606+0.66%295,000--2.88%--
10/09600604588602+2.03%337,000--3.68%--
10/086006005825900%235,500--5.6%--
10/07578594578590+1.72%204,000--5.75%--
10/06582592568580+0.35%490,000--7.5%--
10/05586596574578-2.03%264,500--7.96%--
10/02582594578590-1.99%291,500--6.35%--
10/01592604592602-1.31%227,000--4.44%--
09/306026105986100%247,000--3.33%--
09/29622624606610-1.93%275,000--3.17%--
09/28636636612622-3.72%266,000--1.27%--
09/25670670638646-2.12%289,000-+2.7%--
09/24634660634660+3.45%305,000-+5.26%--
09/18628638622638+0.31%221,000-+2.08%--
09/17648648624636+0.32%243,000-+1.92%--
09/16634646632634-1.25%312,500-+1.6%--
09/15648650634642-1.23%306,000-+3.05%--
09/14666668642650-0.91%306,500-+4.67%--
09/11656670650656-0.3%544,500-+5.98%--
09/10642662640658+1.86%472,000-+6.82%--
09/09658658642646-1.82%406,000-+5.38%--
09/08646662634658+1.54%601,500-+7.87%--
09/07624656622648+5.54%706,000-+6.75%--
09/04634634612614-1.92%182,000-+1.66%--
09/03632634618626-0.95%289,000-+3.99%--
09/02620638610632+1.94%552,500-+5.51%--
09/01602624600620+1.64%272,000-+4.03%--
08/31620636610610-0.97%303,000-+2.87%--
08/28614624612616+1.32%286,000-+4.23%--
08/276106206006080%559,000-+3.4%--
08/26614624604608-0.33%716,000-+3.93%--
08/256106166046100%282,000-+4.81%--
08/24604616604610+2.35%304,500-+5.54%--
08/21600606586596-0.67%276,500-+3.83%--
08/20594604588600+1.01%253,000-+5.26%--
08/19604608594594-1.66%272,000-+4.95%--
08/185906085906040%201,000-+7.47%--
08/17614620600604-4.13%444,000-+8.24%--
08/14622636620630+1.94%361,000-+13.72%--
08/13620624610618+0.65%323,500-+12.36%--
08/12606620602614+1.32%497,500-+12.45%--
08/11592608590606+2.71%399,000-+11.6%--
08/10586594578590+1.03%268,500-+9.26%--
08/07584584574584+1.74%375,000-+8.55%--
08/06570582568574-1.03%298,000-+6.89%--
08/05576580566580+0.69%199,000-+8.41%--
08/045805825745760%262,500-+8.07%--