株価チャート

2009/07/10～2009/12/07

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
12/07118118113113+3.67%24,000-+3.67%--
12/04107109107109+0.93%19,000-0%--
12/03105108105108+3.85%15,000--0.92%--
12/02102104102104-1.89%24,000--5.45%--
12/011061061021060%13,000--3.64%--
11/30104108104106+6%11,000--4.5%--
11/27103103100100-3.85%28,000--9.91%--
11/26104104104104-3.7%2,000--7.14%--
11/25110110108108+1.89%9,000--3.57%--
11/24102106102106+4.95%14,000--6.19%--
11/20100102100101-1.94%15,000--10.62%--
11/19101103101103-2.83%17,000--9.65%--
11/18101106100106+6%40,000--7.83%--
11/17113113100100-10.71%43,000--13.04%--
11/16116116112112-3.45%17,000--3.45%--
11/13114116113116+0.87%11,000--0.85%--
11/121151151151150%1,000--1.71%--
11/11114117114115+0.88%13,000--1.71%--
11/10112116112114+1.79%20,000--2.56%--
11/09112112112112+0.9%3,000--5.08%--
11/06112112111111-0.89%7,000--5.93%--
11/05112112112112-0.88%2,000--5.88%--
11/04113113113113-0.88%1,000--5.04%--
11/02112114112114-0.87%11,000--4.2%--
10/30115115115115+1.77%10,000--4.17%--
10/29115115113113-1.74%5,000--6.61%--
10/28115115115115-3.36%6,000--5.74%--
10/271201201191190%2,000--3.25%--
10/261181191181190%5,000--3.25%--
10/23120120118119+1.71%15,000--4.03%--
10/221171181161170%9,000--6.4%--
10/21117117117117+0.86%1,000--7.14%--
10/20116118116116-2.52%23,000--7.94%--
10/19117120117119+1.71%11,000--6.3%--
10/16116117116117-1.68%6,000--7.87%--
10/15120120119119-0.83%2,000--7.03%--
10/141201201201200%18,000--6.25%--
10/13120120117120-1.64%14,000--6.98%--
10/09121122120122-2.4%11,000--6.15%--
10/08125125124125+0.81%9,000--4.58%--
10/07120124120124+4.2%6,000--5.34%--
10/06117119113119-1.65%18,000--9.16%--
10/05118121114121+0.83%10,000--7.63%--
10/02119120119120-3.23%34,000--9.09%--
10/01127127124124-0.8%7,000--6.06%--
09/301231261221250%17,000--5.3%--
09/29124125124125+2.46%7,000--5.3%--
09/28128131122122-7.58%48,000--7.58%--
09/25138138132132-3.65%24,000-0%--
09/24134137134137+2.24%12,000-+3.79%--
09/18132134132134+0.75%6,000-+2.29%--
09/17136136132133-0.75%55,000-+1.53%--
09/16136137134134-2.9%44,000-+2.29%--
09/15144144136138-4.17%128,000-+6.15%--
09/14137149135144+2.86%404,000-+10.77%--
09/11131140131140+6.87%74,000-+7.69%--
09/10129131129131+2.34%8,000-+1.55%--
09/09132132128128-2.29%32,000--0.78%--
09/08130131130131+1.55%8,000-+1.55%--
09/07134134129129-3.01%27,000-0%--
09/04136136132133-2.92%50,000-+3.1%--
09/03140140136137-2.14%41,000-+6.2%--
09/02137145133140+0.72%154,000-+9.38%--
09/01129139129139+6.92%99,000-+8.59%--
08/31130130128130+0.78%21,000-+2.36%--
08/28129131128129+2.38%28,000-+0.78%--
08/27128129126126-1.56%12,000--1.56%--
08/26129129128128-0.78%6,000-0%--
08/25130130129129-0.77%20,000-+0.78%--
08/24128130128130+2.36%56,000-+1.56%--
08/21125127122127+1.6%13,000--0.78%--
08/20123125122125+0.81%24,000--2.34%--
08/19124124123124+0.81%11,000--2.36%--
08/18122123122123-1.6%17,000--3.15%--
08/171261261251250%4,000--1.57%--
08/14125126125125-1.57%6,000--1.57%--
08/13126127125127+2.42%12,000-0%--
08/12124126124124-3.88%30,000--2.36%--
08/11127129127129-1.53%11,000-+0.78%--
08/10126131126131+5.65%17,000-+2.34%--
08/07126126123124-3.13%13,000--3.88%--
08/06125128123128-0.78%45,000--1.54%--
08/05130130127129-0.77%11,000--1.53%--
08/041311321301300%19,000--0.76%--
08/03128133128130-0.76%29,000--1.52%--
07/31128131126131+3.97%29,000--0.76%--
07/30125126125126-0.79%4,000--4.55%--
07/291271271251270%26,000--3.79%--
07/28135135127127-5.93%33,000--3.05%--
07/27131135128135+3.85%43,000-+3.05%--
07/24130130128130+0.78%18,000--0.76%--
07/23127129127129+0.78%9,000--1.53%--
07/221281281261280%10,000--1.54%--
07/211261281241280%5,000--1.54%--
07/17126128121128+1.59%19,000--1.54%--
07/16123126123126+3.28%28,000--3.08%--
07/151211231211220%15,000--6.15%--
07/14123125122122-2.4%12,000--6.15%--
07/131221251201250%52,000--3.85%--
07/10123125122125+1.63%21,000--3.85%--