株価チャート

2009/06/29～2009/11/24

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
11/24974983961965-0.41%1,255,000--3.98%--
11/20963978953969-0.82%2,402,000--4.06%--
11/199961,000967977-2.59%2,286,000--3.74%--
11/189871,0099781,003+1.31%2,862,000--1.47%--
11/171,0301,071981990-4.81%6,005,000--3.13%--
11/161,0001,0409911,040+10.64%3,801,000-+1.46%--
11/13965969935940-2.19%1,714,000--8.38%--
11/12971977948961-0.93%1,328,000--6.88%--
11/11985990961970+0.73%1,462,000--6.28%--
11/10966983960963+1.8%1,591,000--7.14%--
11/09956958936946-2.47%2,074,000--9.04%--
11/06980983965970+1.04%1,240,000--7.27%--
11/05970976948960-0.52%1,435,000--8.48%--
11/04976983935965-4.64%3,669,000--8.36%--
11/029861,0149801,012-1.27%1,720,000--4.35%--
10/309971,0329921,025+5.02%1,860,000--3.48%--
10/299711,002962976-3.75%4,346,000--8.44%--
10/281,0281,0381,0071,014-3.15%1,607,000--5.32%--
10/271,0621,0651,0321,047-2.24%1,486,000--2.6%--
10/261,0521,0881,0521,071+0.75%1,414,000--0.56%--
10/231,0711,0851,0561,063-0.37%1,531,000--1.21%--
10/221,0761,0791,0451,067-1.93%1,417,000--0.93%--
10/211,0681,1191,0631,088+1.97%3,013,000-+0.93%--
10/201,0891,0931,0611,067-1.48%1,575,000--0.93%--
10/191,0751,0871,0601,083-0.46%899,000-+0.46%--
10/161,0731,0971,0711,088+0.83%1,323,000-+1.02%--
10/151,0711,0901,0711,079+1.6%1,075,000-+0.19%--
10/141,0941,0941,0501,062-2.93%1,587,000--1.3%--
10/131,0751,1051,0701,094+1.3%1,582,000-+1.67%--
10/091,0671,0811,0641,080+0.93%1,271,000-+0.65%--
10/081,0701,0841,0501,070-1.02%1,239,000-+0.09%--
10/071,0391,0891,0371,081+4.04%1,556,000-+1.41%--
10/061,0181,0391,0121,039+2.47%1,006,000--2.26%--
10/051,0401,0401,0071,014-2.41%1,185,000--4.43%--
10/021,0491,0491,0251,039-4.15%1,942,000--1.89%--
10/011,1091,1151,0761,084+1.4%2,714,000-+2.55%--
09/301,0331,0691,0311,069+1.52%1,226,000-+1.52%--
09/291,0751,0751,0411,053-2.05%1,493,000-+0.38%--
09/281,1001,1001,0601,075-3.15%1,578,000-+2.87%--
09/251,1311,1311,1101,110-3.06%1,369,000-+6.73%--
09/241,1181,1451,1171,145+3.62%1,915,000-+10.74%--
09/181,1131,1171,0891,105-0.72%1,810,000-+7.59%--
09/171,0951,1151,0881,113+3.44%2,526,000-+9.12%--
09/161,0791,0901,0661,076+1.13%1,214,000-+6.22%--
09/151,0751,0931,0591,064-0.75%1,525,000-+5.87%--
09/141,0981,0981,0551,072-2.63%2,096,000-+7.41%--
09/111,0851,1031,0711,101+2.51%2,814,000-+10.99%--
09/101,0771,0941,0701,074+0.37%2,019,000-+9.26%--
09/091,0801,0801,0541,070-0.83%1,929,000-+9.74%--
09/081,0851,0901,0791,079+0.09%1,528,000-+11.7%--
09/071,0701,0851,0641,078+1.41%2,273,000-+12.41%--
09/041,0411,0631,0331,063+1.53%3,056,000-+11.66%--
09/031,0301,0601,0291,047+1.06%4,598,000-+10.68%--
09/029751,0459691,036+5.71%6,610,000-+10.21%--
09/01982986972980-0.51%1,879,000-+4.81%--
08/311,0091,030977985-2.67%2,475,000-+5.57%--
08/281,0281,0561,0101,012+4.44%4,377,000-+8.82%--
08/27980980953969-1.42%1,307,000-+4.42%--
08/26980997975983+0.41%1,923,000-+6.04%--
08/25980988971979-2%1,480,000-+5.84%--
08/24980999976999+5.05%1,923,000-+8.23%--
08/21963963935951-1.14%1,047,000-+3.48%--
08/20938968923962+1.91%1,151,000-+4.91%--
08/19956959943944-1.15%797,000-+3.28%--
08/18964972944955-1.55%1,753,000-+4.71%--
08/17950982946970+3.19%4,700,000-+6.83%--
08/14921950921940+1.4%2,132,000-+3.98%--
08/13900930894927+4.63%3,307,000-+2.89%--
08/12896897881886-1.56%1,234,000--1.34%--
08/11900902894900+0.11%1,083,000-+0.11%--
08/10894900884899+2.51%1,187,000-0%--
08/07872881860877+0.57%686,000--2.45%--
08/06879883869872+0.35%959,000--3.22%--
08/05891893867869-2.36%1,477,000--3.77%--
08/04900901883890-1.11%1,624,000--1.66%--
08/03919920894900-1.1%778,000--0.66%--
07/31909916900910+1%1,038,000-+0.33%--
07/30921924894901-1.96%1,232,000--0.77%--
07/29916939915919+0.11%1,020,000-+1.32%--
07/28933936909918-0.65%1,043,000-+1.21%--
07/27952955921924-3.25%1,524,000-+1.76%--
07/24949967948955+2.03%2,251,000-+5.41%--
07/239319429259360%1,563,000-+3.77%--
07/22927943924936+1.08%1,272,000-+4%--
07/21917926914926+3.23%1,073,000-+3.23%--
07/17903905893897-0.44%657,000-+0.11%--
07/16926929899901-0.55%1,238,000-+0.67%--
07/15898911871906+1.91%2,466,000-+1.34%--
07/14871893862889+4.47%1,594,000--0.34%--
07/13876883850851-2.74%1,562,000--4.49%--
07/10867886864875+1.04%1,149,000--1.69%--
07/09857870848866+1.05%1,632,000--2.59%--
07/08880880842857-4.57%1,946,000--3.49%--
07/07900918895898-0.55%1,685,000-+1.13%--
07/06902920894903-0.88%1,073,000-+1.92%--
07/03904923900911-1.41%1,837,000-+3.17%--
07/02924933917924+1.32%1,563,000-+5.12%--
07/01909925903912-1.3%1,944,000-+4.35%--
06/30923929914924+2.33%1,639,000-+6.33%--
06/29923933900903-3.22%1,702,000-+4.51%--