株価チャート

2009/08/04～2009/12/30

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
202110/1, 株式分割 1→2
2009
12/30187188186187-0.27%8,600--7.88%--
12/29186188186188+0.54%11,000--7.64%--
12/28185188183187-6.75%42,400--8.58%--
12/25202204199200-1.96%44,600--1.96%--
12/24202205202204+0.99%20,200-0%--
12/22205206202202-1.46%16,600--0.98%--
12/21207207205205-0.49%33,000-+0.49%--
12/18207208206206-0.48%10,800-+0.98%--
12/17207207206207+0.24%3,000-+1.47%--
12/16207208206207-0.24%11,000-+1.23%--
12/15208208207207-0.24%7,000-+1.47%--
12/14207208206208+0.48%6,000-+1.72%--
12/112082082062070%13,400-+1.23%--
12/10206207206207+0.24%5,000-+1.23%--
12/09205207205206+0.24%4,800-+0.98%--
12/082062072062060%4,400-+0.74%--
12/07208208206206+0.24%5,400-+0.74%--
12/04203205203205-0.49%7,400-+0.49%--
12/03206207206206+0.49%4,400-+0.98%--
12/02206206205205+1.99%4,400-+0.49%--
12/01206207201201-2.43%12,400--1.47%--
11/30206207205206-0.48%7,400-+0.98%--
11/27206207204207+0.98%9,000-+1.47%--
11/26200205200205+2.76%5,400-+0.49%--
11/25200201198200+0.5%5,000--2.21%--
11/24197199197199+0.51%3,600--2.7%--
11/20195198195198+0.25%3,600--3.19%--
11/19199199194197-1.75%17,600--3.43%--
11/18201201200201-1.23%8,200--2.2%--
11/17205207203203-0.98%8,400--0.98%--
11/16205207205205-0.73%5,800-0%--
11/13208208206207-0.48%6,000-+0.73%--
11/12206208205208+0.24%7,600-+1.72%--
11/11208208207207-0.24%4,400-+1.47%--
11/10208209207208-0.24%4,800-+1.72%--
11/09206210206208+0.24%6,400-+1.96%--
11/06206208206208+0.73%2,400-+1.72%--
11/05206206205206+0.49%4,200-+0.98%--
11/04205206204205+0.74%3,600-+0.49%--
11/022032042022040%5,400--0.25%--
10/30202205202204-0.25%3,400--0.25%--
10/29204205202204-0.49%7,200-+0.49%--
10/28206206204205-0.49%9,000-+0.99%--
10/27206206204206+0.24%17,200-+1.48%--
10/26205206204206+0.74%6,200-+1.23%--
10/23203204203204+0.49%4,800-+0.49%--
10/22203203202203+0.25%7,200-0%--
10/21204204203203-0.74%7,400--0.25%--
10/202042042032040%4,000-+0.49%--
10/19202204202204+0.49%5,600-+0.49%--
10/16204204203203-0.25%2,600-0%--
10/15203204202204+0.25%2,800-+0.25%--
10/142042042032030%2,200-0%--
10/13203203203203+0.25%3,600-0%--
10/09204205201203+1%2,800--0.25%--
10/08202204201201-0.5%5,400--1.23%--
10/07202202201202+0.25%8,000--1.23%--
10/06205205200201-1.95%3,600--1.47%--
10/05205205203205+1.23%1,600-+0.49%--
10/02204205200203-1.22%9,000--0.74%--
10/01204205204205+0.24%2,600-+0.49%--
09/302042052042050%4,000-+0.25%--
09/29203205203205+0.74%4,000-+0.25%--
09/28205205203203-0.49%11,600-0%--
09/25205205200204+1.75%7,600-+0.49%--
09/24205205200201-1.72%5,600--1.23%--
09/18203204203204+0.49%2,600-+0.49%--
09/172052052032030%2,800-0%--
09/16206206203203+0.5%5,400-0%--
09/15204205202202-1.22%3,400-0%--
09/14204205204205+0.49%3,800-+1.24%--
09/11203204202204+0.74%4,800-+0.74%--
09/10203203202202+0.25%1,200-0%--
09/09202203201202-0.74%5,600--0.25%--
09/08203204202203+0.25%2,800-+1%--
09/072052052032030%1,600-+0.75%--
09/04203204203203-1.7%6,000-+0.75%--
09/03206206203206-0.96%5,200-+2.49%--
09/02208208205208-0.48%4,800-+3.48%--
09/012082092082090%3,000-+4.5%--
08/31209209208209+0.24%4,600-+4.5%--
08/28205209205209+2.46%7,800-+4.25%--
08/27203204202204+0.99%10,200-+1.75%--
08/26202202199202+0.75%5,800-+0.75%--
08/25201201200200-0.25%4,800-0%--
08/24202202200201+0.25%3,200-+0.25%--
08/212002001992000%2,800-0%--
08/20199200199200+0.5%3,200-0%--
08/192002001991990%2,400--0.5%--
08/181981991971990%4,000-0%--
08/17200201198199+0.25%7,000-0%--
08/14198199198199+0.25%2,800--0.25%--
08/13198198197198+0.25%3,600--0.5%--
08/12198199198198-0.25%5,000--0.75%--
08/111981991981980%4,400--0.5%--
08/101981991981980%4,200--1%--
08/071981981971980%4,000--1%--
08/06199199198198-0.5%3,200--1.49%--
08/051982001981990%3,600--1%--
08/04198200198199+0.51%6,200--1.49%--