株価チャート

2009/07/21～2009/12/15

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
12/15721725708713-1.38%510,000-+9.52%--
12/14701729698723+3.29%1,130,000-+10.55%--
12/11680701668700+4.79%628,000-+6.87%--
12/10694707661668-4.3%750,000-+1.52%--
12/09691707688698-0.43%608,000-+5.6%--
12/08676703667701+2.79%1,009,000-+5.73%--
12/07690698677682+0.29%711,000-+2.56%--
12/04683685663680-0.73%808,000-+1.95%--
12/03663688650685+6.53%1,388,000-+2.39%--
12/02630647620643+1.58%1,410,000--4.32%--
12/01578636571633+8.58%1,641,000--6.64%--
11/30562584561583+7.96%975,000--14.77%--
11/27539558532540-3.4%1,096,000--21.63%--
11/26558575555559-2.78%851,000--19.8%--
11/25542583535575+4.17%1,366,000--18.21%--
11/24607609550552-7.69%1,119,000--22.03%--
11/20584618579598+0.67%1,079,000--16.36%--
11/19585595564594+3.3%662,000--17.39%--
11/18584592555575+0.17%1,097,000--20.47%--
11/17610633566574-6.67%2,122,000--21.26%--
11/16675675615615-13.99%2,070,000--16.33%--
11/13720733704715-2.85%738,000--2.99%--
11/12760764736736-2.65%476,000-+0.14%--
11/11782792755756-2.7%546,000-+3.42%--
11/107847967737770%837,000-+7.17%--
11/09763780755777+0.78%534,000-+8.07%--
11/06772777762771+1.58%764,000-+7.98%--
11/05769779751759+1.34%1,098,000-+6.75%--
11/04748760742749-0.13%549,000-+5.79%--
11/02731752730750-0.27%504,000-+6.08%--
10/30749756733752+4.3%615,000-+6.36%--
10/29713731712721-1.64%1,021,000-+1.98%--
10/28771774730733-3.93%851,000-+3.53%--
10/27793807756763-4.63%1,582,000-+7.92%--
10/26767800767800+4.3%1,802,000-+13.64%--
10/23732779727767+5.5%2,133,000-+9.73%--
10/22728735703727-0.82%603,000-+4.6%--
10/21708733706733+3.24%766,000-+5.92%--
10/20717721705710+0.28%480,000-+3.05%--
10/19697722689708+0.71%1,407,000-+3.21%--
10/16714715698703-1.54%453,000-+2.93%--
10/15717721700714+2.15%527,000-+5.15%--
10/14708708675699-1.69%748,000-+3.71%--
10/13717723702711-0.84%633,000-+6.12%--
10/09683725680717+6.38%1,451,000-+7.66%--
10/08669696650674+0.6%1,071,000-+1.66%--
10/07635675631670+6.69%987,000-+1.52%--
10/06623642605628+1.13%875,000--4.7%--
10/05643643604621-0.32%892,000--5.91%--
10/02629635611623-5.03%966,000--5.75%--
10/01681685655656-4.37%638,000--0.91%--
09/30682697673686+0.15%1,040,000-+3.94%--
09/29719729680685-4.6%1,132,000-+4.42%--
09/28742745689718-4.01%1,525,000-+9.95%--
09/25759788744748-1.58%1,848,000-+15.43%--
09/24721765721760+2.7%1,155,000-+18.38%--
09/18711743708740+1.93%1,969,000-+16.35%--
09/17700738697726+5.83%2,342,000-+15.42%--
09/16665686663686+3.16%1,476,000-+9.94%--
09/15662668643665-0.15%666,000-+7.26%--
09/14664680660666+1.68%1,509,000-+8.12%--
09/11656669648655+0.15%684,000-+7.03%--
09/10644658643654+0.93%763,000-+7.74%--
09/09627654611648+3.35%1,097,000-+7.64%--
09/08594629584627+6.09%697,000-+5.03%--
09/07596602584591+0.85%298,000--0.34%--
09/04607614582586-3.78%418,000--0.85%--
09/03607620604609-0.98%449,000-+3.4%--
09/02609619606615-1.91%305,000-+5.13%--
09/01604635604627+2.45%434,000-+7.92%--
08/31649649602612-4.82%567,000-+5.88%--
08/28649655631643-0.16%458,000-+12.02%--
08/27657660633644-2.72%632,000-+12.98%--
08/26650687650662+3.44%2,142,000-+16.96%--
08/25605642602640+5.79%1,218,000-+14.08%--
08/24605607595605+2.72%247,000-+8.62%--
08/21599611577589-2.48%362,000-+6.51%--
08/20605609585604+0.17%380,000-+9.82%--
08/19606624600603+2.2%973,000-+10.64%--
08/18590600580590-2.96%835,000-+9.46%--
08/17590634587608+4.47%2,115,000-+14.07%--
08/14571583554582-1.52%774,000-+10.44%--
08/13590594577591+1.2%825,000-+13.22%--
08/12566594566584+2.46%1,233,000-+13.18%--
08/11552573544570+3.07%899,000-+11.33%--
08/10540555533553+4.34%534,000-+8.64%--
08/075345345225300%171,000-+4.54%--
08/06530540527530+1.15%266,000-+4.54%--
08/05530532519524-1.69%366,000-+3.56%--
08/04549550530533-0.74%353,000-+5.54%--
08/03527540527537+1.32%236,000-+6.76%--
07/31525536519530+2.51%353,000-+5.58%--
07/30530531516517-2.27%420,000-+2.99%--
07/29526537526529-0.19%293,000-+5.59%--
07/28534535528530+0.19%177,000-+6%--
07/27528537525529-0.19%279,000-+5.59%--
07/24548554525530-1.67%628,000-+6%--
07/23533556533539-0.74%505,000-+7.58%--
07/22540553526543+0.56%519,000-+7.95%--
07/21524544521540+5.06%873,000-+7.78%--