株価チャート

2009/07/30～2009/12/25

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
12/25577579571578+0.35%467,000-+6.45%--
12/24581581572576+0.88%869,000-+6.67%--
12/22572573565571+1.24%1,427,000-+6.13%--
12/21567569562564-0.53%982,000-+5.22%--
12/18561571558567-0.87%1,226,000-+5.98%--
12/17578582571572-0.52%1,351,000-+7.12%--
12/16579587569575+0.35%1,895,000-+7.88%--
12/15565589558573+2.14%3,663,000-+7.71%--
12/14561565555561-0.18%2,089,000-+5.65%--
12/11555563548562+2.55%1,960,000-+6.04%--
12/10546559545548-0.72%1,293,000-+3.59%--
12/09559563550552-1.08%2,458,000-+4.55%--
12/08544568542558+1.82%2,384,000-+5.68%--
12/07559559546548+1.67%1,494,000-+3.98%--
12/04544545535539-0.55%774,000-+2.28%--
12/03531542530542+3.83%1,490,000-+2.85%--
12/02520529517522-0.19%1,354,000--0.95%--
12/01510524507523+1.75%2,070,000--0.76%--
11/30498514489514+3.42%1,835,000--2.28%--
11/27491503491497-0.8%1,866,000--5.33%--
11/26500506496501-0.79%1,066,000--4.57%--
11/25509511503505-0.2%1,321,000--3.81%--
11/24509514504506+0.6%1,997,000--3.44%--
11/20496509496503-0.59%2,268,000--3.82%--
11/194995064945060%2,448,000--3.25%--
11/18521527501506-4.53%5,240,000--3.07%--
11/17542543528530-1.3%2,055,000-+1.73%--
11/16537542533537-0.19%1,670,000-+3.27%--
11/13536539530538-0.37%1,474,000-+4.06%--
11/12546547536540-0.37%2,263,000-+4.85%--
11/11546551538542-0.55%2,139,000-+5.86%--
11/10543557542545+1.3%3,288,000-+6.86%--
11/09544546535538-0.55%2,288,000-+6.11%--
11/06538546532541+1.69%2,748,000-+6.92%--
11/05538545529532-1.85%2,864,000-+5.35%--
11/04542548536542+1.12%3,786,000-+7.54%--
11/02549552536536-3.25%2,700,000-+6.56%--
10/30531557531554+1.47%5,124,000-+10.14%--
10/29519547517546+3.02%5,260,000-+8.76%--
10/28531541523530-2.03%3,558,000-+5.79%--
10/27550571536541+6.08%6,995,000-+7.98%--
10/26503512497510+2.2%2,437,000-+2%--
10/23496507495499+1.63%2,481,000--0.4%--
10/22494498483491-1.8%1,781,000--2.39%--
10/21494504494500+0.4%1,605,000--0.99%--
10/20492501490498+2.47%1,713,000--1.97%--
10/19491491476486-1.22%2,466,000--4.89%--
10/16493493489492+0.82%1,936,000--4.09%--
10/15486495484488+1.24%2,213,000--5.43%--
10/14489489477482-1.63%1,746,000--6.95%--
10/13498499488490-0.2%1,786,000--5.95%--
10/09484491480491+2.51%1,963,000--6.3%--
10/084804824724790%1,383,000--9.28%--
10/07473482469479+1.7%3,091,000--10.13%--
10/06479482464471-1.46%2,167,000--12.29%--
10/05482483476478-1.85%1,470,000--11.81%--
10/02480493478487-3.56%2,033,000--10.81%--
10/01502511498505-3.26%1,707,000--8.18%--
09/30521525517522+1.75%1,365,000--5.61%--
09/29515517507513-0.39%924,000--7.57%--
09/28515518510515-1.15%1,242,000--7.71%--
09/25531531511521-1.7%1,613,000--6.96%--
09/24529537523530+1.34%1,816,000--5.69%--
09/18530530516523-0.76%1,492,000--7.27%--
09/17533533522527+0.57%1,536,000--6.89%--
09/16539542521524-1.69%2,050,000--7.91%--
09/15545546531533-1.3%1,445,000--6.65%--
09/14549557531540-3.05%1,954,000--5.76%--
09/11569570554557-2.62%2,358,000--2.96%--
09/10559573559572+2.51%1,123,000--0.17%--
09/09551562548558+0.72%1,354,000--2.45%--
09/08551556549554+0.73%977,000--3.15%--
09/07555555549550+0.92%1,086,000--3.85%--
09/04555559542545-3.37%3,180,000--4.72%--
09/03558568553564-0.53%1,786,000--1.57%--
09/02567568557567-3.41%3,141,000--0.87%--
09/01585592584587-1.18%1,008,000-+2.62%--
08/31597606587594+0.34%1,753,000-+4.03%--
08/28588592586592+0.51%1,148,000-+3.86%--
08/27585590581589-0.17%1,183,000-+3.51%--
08/26584593584590+1.2%1,624,000-+4.06%--
08/25595595582583+0.34%1,908,000-+3.19%--
08/24577587575581+1.93%1,395,000-+3.2%--
08/21573577562570-1.89%1,643,000-+1.6%--
08/20562584562581+2.65%1,421,000-+3.94%--
08/19576576565566-1.22%915,000-+1.62%--
08/18569576565573-0.87%1,179,000-+3.24%--
08/17583583574578-0.86%1,331,000-+4.71%--
08/14589595581583-0.34%1,980,000-+6%--
08/13580591580585+0.52%1,678,000-+6.56%--
08/12582587578582-1.36%1,470,000-+6.4%--
08/11564594562590+6.31%3,723,000-+8.06%--
08/10552559545555+1.46%1,425,000-+1.65%--
08/07548548537547+0.18%1,296,000-0%--
08/06545553545546-0.73%1,117,000--0.55%--
08/05564564548550-0.9%2,052,000--0.18%--
08/04564564553555+1.65%2,482,000-+0.18%--
08/03563565541546-2.33%3,009,000--1.62%--
07/31558564550559+1.08%3,001,000-+0.36%--
07/30558559532553-0.72%3,281,000--0.9%--