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
20177/1, 株式併合 10→1
2009
12/301,4001,4001,3901,390-0.71%7,200-+1.02%--
12/291,3901,4001,3801,400+1.45%6,200-+2.12%--
12/281,3901,4001,3801,380-2.13%9,000-+1.02%--
12/251,4101,4101,3901,410+0.71%12,200-+3.6%--
12/241,4101,4101,4001,4000%6,600-+3.17%--
12/221,4101,4101,4001,4000%5,700-+3.4%--
12/211,3801,4101,3801,4000%17,200-+3.47%--
12/181,4201,4201,3801,400+0.72%8,000-+3.4%--
12/171,4001,4101,3901,390-0.71%5,300-+2.58%--
12/161,4001,4201,3801,400-0.71%7,600-+3.24%--
12/151,3901,4101,3801,410+1.44%4,900-+3.91%--
12/141,4401,4401,3801,390-4.14%9,900-+2.43%--
12/111,4401,4601,4301,450+2.11%11,900-+6.77%--
12/101,4601,4801,4201,420+0.71%13,000-+4.57%--
12/091,4201,4501,4101,410-0.7%7,900-+3.83%--
12/081,4301,4501,4101,420-2.07%10,400-+4.49%--
12/071,3801,5401,3701,450+5.84%31,400-+6.62%--
12/041,3801,3901,3501,370-0.72%14,700-+0.66%--
12/031,3101,3801,3101,380+4.55%13,700-+1.17%--
12/021,3201,3301,3101,320+1.54%8,700--3.58%--
12/011,3101,3201,2801,300-1.52%6,900--5.32%--
11/301,3201,3201,2701,320+3.13%9,400--4.14%--
11/271,2801,3201,2601,280+2.4%6,100--7.25%--
11/261,2501,2701,2501,250-0.79%2,500--9.81%--
11/251,2501,2801,2501,2600%6,500--9.48%--
11/241,3101,3101,2601,260-0.79%3,200--9.87%--
11/201,2201,3401,2101,270+0.79%17,200--9.54%--
11/191,3001,3001,2501,260-4.55%6,500--10.51%--
11/181,3001,3701,3001,320-0.75%6,800--6.65%--
11/171,3801,3901,3101,330-2.92%12,600--6.21%--
11/161,4001,4101,3701,370-3.52%7,400--3.59%--
11/131,4101,4201,4101,4200%3,200--0.14%--
11/121,4101,4301,4101,4200%4,200--0.14%--
11/111,4301,4501,4201,4200%3,700--0.07%--
11/101,4201,4301,4201,4200%5,100-0%--
11/091,4301,4301,4201,420+0.71%3,400-+0.14%--
11/061,4401,4401,4101,410-2.08%4,800--0.56%--
11/051,4301,4401,4101,440+0.7%4,500-+1.41%--
11/041,4401,4401,4301,430-0.69%3,900-+0.7%--
11/021,4501,4501,4301,440-0.69%7,500-+1.41%--
10/301,4601,4701,4501,450-0.68%12,900-+2.11%--
10/291,4501,4701,4501,4600%12,900-+2.82%--
10/281,4701,4801,4501,460-2.67%31,300-+3.03%--
10/271,5201,5601,4801,500+5.63%217,600-+6.01%--
10/261,3901,4301,3901,420+1.43%9,000-+0.64%--
10/231,4001,4101,3901,4000%4,700--0.71%--
10/221,4101,4101,3901,400-0.71%2,800--0.78%--
10/211,4001,4101,4001,4100%7,100--0.14%--
10/201,4001,4101,3901,410+0.71%5,700--0.21%--
10/191,4001,4001,3901,400-0.71%3,000--0.99%--
10/161,4101,4101,3901,410+1.44%4,700--0.49%--
10/151,3901,4101,3901,390-1.42%10,500--1.97%--
10/141,4001,4101,3801,410-0.7%7,900--0.77%--
10/131,4101,4201,4001,420+2.16%3,900--0.28%--
10/091,4101,4101,3801,390-1.42%5,100--2.52%--
10/081,4001,4201,4001,4100%3,000--1.54%--
10/071,3801,4101,3801,410+1.44%4,600--1.81%--
10/061,3801,3901,3701,390-0.71%5,200--3.27%--
10/051,3701,4001,3501,400+1.45%8,400--2.71%--
10/021,3801,3901,3501,380-2.13%5,700--4.23%--
10/011,4301,4501,3901,410-3.42%10,600--2.29%--
09/301,4801,4801,4201,460+1.39%21,900-+1.11%--
09/291,4301,4401,4101,4400%5,900--0.28%--
09/281,4101,4401,4001,440+0.7%5,400--0.41%--
09/251,4401,4401,4101,430-0.69%6,700--1.17%--
09/241,4101,4401,4101,440+2.86%7,600--0.62%--
09/181,4001,4001,3901,400-0.71%4,800--3.45%--
09/171,4001,4101,3901,410+0.71%6,000--3.09%--
09/161,4001,4201,4001,4000%6,700--4.11%--
09/151,4201,4201,3901,400-1.41%14,800--4.24%--
09/141,4101,4201,4001,420+0.71%12,700--3.01%--
09/111,4401,4601,4101,410-2.76%16,100--3.75%--
09/101,4501,4601,4501,450+1.4%3,700--1.09%--
09/091,4501,4601,4301,430-2.72%4,300--2.39%--
09/081,4601,4701,4401,470+1.38%3,500-+0.41%--
09/071,4501,4801,4501,4500%4,400--0.89%--
09/041,4801,4901,4501,450-2.68%8,500--0.82%--
09/031,4801,4901,4701,490+0.68%7,000-+2.05%--
09/021,5101,5101,4801,480-2.63%11,700-+1.51%--
09/011,5301,5301,5101,520+0.66%25,600-+4.54%--
08/311,4401,5301,4401,510+4.14%45,600-+4.14%--
08/281,4501,4701,4501,450+0.69%7,000-+0.14%--
08/271,4501,4701,4301,440-0.69%10,000--0.55%--
08/261,4401,4501,4301,450+1.4%5,800-+0.14%--
08/251,4501,4501,4301,430-0.69%4,000--1.17%--
08/241,4701,4801,4101,440-1.37%18,400--0.41%--
08/211,4601,4701,4401,460-0.68%10,500-+1.04%--
08/201,4601,4901,4601,4700%2,800-+1.87%--
08/191,4901,5101,4701,470-0.68%6,700-+2.08%--
08/181,4601,4901,4601,4800%8,600-+3.06%--
08/171,5201,5201,4801,480-2.63%10,600-+3.21%--
08/141,5601,5801,5101,520-1.3%72,800-+6.07%--
08/131,4601,5501,4401,540+6.94%30,700-+7.69%--
08/121,4701,4701,4401,440-1.37%5,900-+0.98%--
08/111,4301,4701,4201,460+2.1%7,500-+2.24%--
08/101,4301,4401,4001,4300%7,200-+0.07%--
08/071,4401,4401,4201,4300%1,500--0.07%--
08/061,4201,4301,4201,430+0.7%1,800--0.21%--
08/051,4501,4501,4101,420-0.7%5,300--1.11%--
08/041,4601,4601,4301,430+0.7%3,600--0.63%--