株価チャート

2009/03/30~2009/12/30

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
201412/1, 株式分割 1→2
20131/1, 株式分割 1→100
20121/1, 株式分割 1→2
2009
12/30144144144144+5.11%5,200-+42.57%--
12/29137137137137+5.18%400-+37%--
12/28128130128130+6.76%3,200-+31.57%--
12/25116122116122+10.28%4,400-+24.49%--
12/24111111111111+0.11%800-+14.05%--
12/22111111111111+4%400-+12.76%--
12/181061061061060%800-+8.42%--
12/17106106106106+0.12%1,600-+7.32%--
12/16106106106106+7.47%1,200-+6.13%--
12/1199999999+25.4%400--2.23%--
12/0479797979+4.65%400--22.79%--
12/0275757575-2.9%400--26.94%--
11/3079797878-4.32%1,200--26.19%--
11/2781818181-10.87%800--24.3%--
11/2591919191+6.29%6,000--16.63%--
11/2486868686+0.59%1,600--22.97%--
11/20858585850%400--24.78%--
11/1985858585-3.27%400--26.72%--
11/1789898888-9.17%3,200--25.53%--
11/1197979797-0.77%400--19.38%--
11/0298989898-2.13%400--19.42%--
10/30100100100100-0.99%1,200--19%--
10/29101101101101-6.83%1,600--19.5%--
10/26108108108108+4.85%4,800--14.29%--
10/23103103103103-6.36%4,000--19.53%--
10/22111111110110+0.46%800--15.38%--
10/211101101101100%800--16.41%--
10/20110110110110-3.52%1,600--17.05%--
10/16110114110114-2.05%6,800--15.3%--
10/02116116116116-5.7%400--14.17%--
10/01123123123123-9.15%800--10.31%--
09/28135135135135+5.05%3,600--1.99%--
09/25129129129129+5.1%800--7.37%--
09/241231231231230%400--11.87%--
09/18123123123123+2.08%400--11.87%--
09/17120120120120-4.19%400--13.67%--
09/151251251251250%1,600--9.89%--
09/14126126125125-0.2%1,200--9.89%--
09/10126126126126-5.99%400--10.36%--
08/28134134134134-6.15%400--5.32%--
08/27142142142142-5.64%400-+1.61%--
08/26151151151151+2.55%1,200-+7.68%--
08/25142147142147+9.09%2,800-+5.76%--
08/24134135134135+2.67%1,600--3.06%--
08/19131131131131-1.87%800--5.58%--
08/18145145134134-7.76%4,000--3.78%--
08/171451451451450%2,800-+3.57%--
08/141451451451450%2,800-+4.32%--
08/131451451451450%400-+4.32%--
08/12145145145145-0.17%400-+4.32%--
08/11145145145145+0.17%400-+5.25%--
08/07145145145145-0.34%400-+5.07%--
08/03146146146146+0.17%400-+5.43%--
07/31145145145145-8.93%1,600-+6.02%--
07/29160160160160+3.24%2,000-+17.28%--
07/28155155155155+5.1%5,600-+14.44%--
07/27145147145147+6.91%4,800-+9.7%--
07/24132138132138+9.13%3,200-+2.61%--
07/22126126126126+5%400--5.97%--
07/09120120120120-5.88%2,800--10.45%--
07/021281281281280%400--5.56%--
07/01128128128128-8.6%2,000--5.56%--
06/301401401401400%400-+3.33%--
06/25140140140140+5.08%4,000-+4.89%--
06/24133133131133+0.19%2,000-+0.57%--
06/23133133133133-0.19%400-+1.15%--
06/22131133131133+0.19%1,600-+2.12%--
06/19133133133133-3.64%800-+1.92%--
06/15138138138138-2.65%1,200-+6.59%--
06/12140141140141+0.89%1,600-+10.35%--
06/101421421401400%6,000-+11.11%--
06/08141143140140-0.71%10,400-+12%--
06/05141141141141-0.7%400-+14.63%--
06/03142142142142+9.02%400-+16.39%--
06/02133133130130+3.99%800-+7.64%--
06/01126126125125-11.17%1,200-+4.38%--
05/25141141141141+4.64%4,000-+17.5%--
05/22126135126135+6.73%2,400-+14.19%--
05/21126126126126+1%800-+7.91%--
05/19125125125125-9.75%400-+7.76%--
05/14139139139139+6.74%400-+21.49%--
05/13140140130130-8.63%1,200-+15.85%--
05/07142142142142+0.18%400-+29.09%--
05/01142144142142+6.98%10,400-+31.25%--
04/30132133132133+5.79%4,800-+26.19%--
04/28125125125125+5.03%2,400-+21.6%--
04/27115119115119+9.15%3,600-+18.07%--
04/24109109109109-0.91%400-+9.25%--
04/23111111110110+0.92%1,200-+10.25%--
04/22111111109109-2.46%2,800-+9.25%--
04/20112112112112+0.9%800-+10.89%--
04/17111111111111-3.48%800-+9.9%--
04/161151151151150%400-+13.86%--
04/14105115105115+9.52%800-+15%--
04/131051051051050%400-+6.06%--
04/10110110105105+5.53%800-+7.14%--
04/081001001001000%400-+2.58%--
04/079710097100-15.5%2,000-+2.58%--
03/31118118118118+0.86%2,400-+22.66%--
03/30117117117117+5.06%400-+22.89%--