株価チャート

2009/07/08～2009/12/03

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
20174/21, 株式分割 1→5
2009
12/03591608591600+1.69%71,500-+1.87%--
12/02598608573590-1.34%65,500-+0.17%--
12/01578598566598+4.91%56,500-+1.36%--
11/30546574546570+3.26%73,500--3.72%--
11/27564576548552-5.64%100,000--7.23%--
11/26583594579585-2.01%31,000--2.5%--
11/25577597566597+4.01%51,000--1%--
11/24600600570574-2.05%97,500--5.28%--
11/20591594569586-0.34%72,000--3.62%--
11/19558589552588+6.52%79,500--3.76%--
11/18564574546552-1.43%70,000--9.8%--
11/17573578542560+0.36%118,500--9.39%--
11/16598598550558-8.52%195,000--10.43%--
11/13600630588610+0.33%103,500--2.24%--
11/12638638588608-4.7%121,500--2.25%--
11/11640650612638-1.85%97,500-+2.9%--
11/10624666624650+5.18%275,000-+5.69%--
11/09566630561618+10.16%168,500-+1.31%--
11/06584586561561-2.26%61,500--7.73%--
11/05580599570574-2.38%100,000--5.44%--
11/04572589572588+1.73%52,000--2.49%--
11/02572592572578-2.53%54,500--3.51%--
10/30606608592593+0.17%81,500--0.5%--
10/29585600576592-1.66%97,500--0.17%--
10/28599602580602+1.35%168,500-+2.21%--
10/27616630588594-5.11%291,500-+1.54%--
10/26640650620626-3.4%124,500-+7.56%--
10/23662674646648-0.61%108,500-+11.92%--
10/22652654640652-0.61%51,000-+13.39%--
10/21644656632656-1.2%149,000-+15.09%--
10/20680680652664-3.21%124,500-+17.52%--
10/19622688622686+8.89%206,500-+22.94%--
10/16658658620630-3.67%175,000-+14.13%--
10/15628668626654+5.83%317,000-+19.56%--
10/14688688612618-10.17%400,000-+14.23%--
10/13700700658688+1.47%348,500-+28.36%--
10/09606678597678+13.38%601,500-+28.65%--
10/08567612555598+5.28%515,000-+15%--
10/07544568537568+5.97%159,500-+9.86%--
10/06530540521536+4.89%69,500-+4.08%--
10/05552568509511-6.92%191,000--0.58%--
10/025335495255490%118,500-+6.6%--
10/01539553526549+1.67%126,500-+6.4%--
09/30500549500540+10.43%293,500-+5.06%--
09/29499499482489+1.03%41,000--4.31%--
09/28502502466484-3.59%75,500--5.28%--
09/25496516494502-0.2%38,000--1.57%--
09/24518527503503-1.37%48,500--1.37%--
09/18492510492510+2%50,000--0.2%--
09/17522530500500-4.03%46,500--2.15%--
09/16534534516521-3.87%34,500-+2.36%--
09/155435495355420%75,000-+7.11%--
09/14540548530542+1.12%131,000-+8.18%--
09/11520544516536+3.47%239,000-+8.28%--
09/10503520503518+1.77%97,500-+5.93%--
09/09514532503509-3.42%150,500-+5.17%--
09/08511528508527+3.74%92,500-+10.25%--
09/07495518495508+2.63%52,500-+8.09%--
09/04486497482495+0.81%66,000-+6.91%--
09/03483502479491+2.08%105,500-+7.68%--
09/02477503476481-3.99%133,500-+7.37%--
09/01497509495501-0.6%54,500-+13.61%--
08/31525526492504-4%177,500-+16.13%--
08/28527536524525+0.19%112,000-+22.95%--
08/27529556511524-2.06%258,000-+25.36%--
08/26553578529535-3.25%384,000-+30.49%--
08/25501560501553+8.64%448,500-+37.56%--
08/24492512488509+6.93%151,000-+29.52%--
08/21485496470476-2.06%73,000-+23.96%--
08/20475486462486+5.65%155,500-+28.57%--
08/19482494460460-6.12%294,000-+23.99%--
08/18513522484490-7.37%317,500-+34.62%--
08/17507564500529+3.73%471,000-+48.6%--
08/14460520456510+12.58%284,000-+46.55%--
08/13446456435453+1.57%165,500-+33.24%--
08/12412452412446+8.25%240,500-+33.13%--
08/11403412403412+2.23%90,500-+24.85%--
08/10391420391403+3.33%158,000-+23.24%--
08/07387390374390-1.07%210,500-+20%--
08/06351412351394+11.99%456,500-+22.42%--
08/05330352330352+9.66%239,500-+9.66%--
08/04326338320321-2.01%92,500--0.31%--
08/03317328317328+3.34%57,000-+1.42%--
07/31320321314317+1.93%55,000--2.16%--
07/30306311306311+1.37%8,500--4.31%--
07/29306312306307-3.4%11,500--5.6%--
07/28318318312318-0.13%6,000--2.58%--
07/27317319317318+0.63%13,000--2.45%--
07/24325325312316-3.07%26,000--3.07%--
07/23332332320326-0.06%37,500-+0.31%--
07/22320331316326+2.71%27,000-+0.68%--
07/21311318308318+4.06%9,500--1.67%--
07/17320322305305-3.36%16,000--5.51%--
07/16320320310316+3.41%16,500--2.23%--
07/15301310301305+1.94%8,500--5.16%--
07/14292300292300+7%23,500--6.96%--
07/13310311274280-12.88%57,500--13.31%--
07/10322326320321+1.2%28,000--0.8%--
07/09327328318318-3.47%36,000--1.37%--
07/08323329316329+1.36%91,500-+3.13%--