株価チャート

2009/07/31～2009/12/28

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
12/283,8203,8403,8103,840+0.79%971,400-+3.84%--
12/253,8303,8303,8103,810-0.26%1,038,200-+3.36%--
12/243,7703,8203,7703,820+1.06%2,344,000-+3.89%--
12/223,7603,7903,7503,780+0.8%1,483,800-+3.11%--
12/213,7803,7803,7503,750-0.53%1,000,700-+2.57%--
12/183,7703,8003,7503,7700%2,635,900-+3.37%--
12/173,7503,7903,7503,7700%1,746,100-+3.66%--
12/163,7203,7803,7103,770+1.62%2,750,400-+3.89%--
12/153,7103,7303,7003,710-0.54%1,567,100-+2.43%--
12/143,7603,7703,7103,730-1.06%1,594,600-+3.15%--
12/113,7503,7803,7203,770+1.07%4,298,500-+4.4%--
12/103,7703,7703,7103,730-0.53%1,427,400-+3.5%--
12/093,7303,7803,7303,750-0.27%3,032,100-+4.17%--
12/083,7203,7603,7203,760+0.53%2,365,700-+4.62%--
12/073,7303,7503,7203,740+0.27%1,940,100-+4.18%--
12/043,7003,7303,6903,730+1.08%2,280,200-+4.16%--
12/033,6603,6903,6603,690+1.1%2,148,000-+3.25%--
12/023,6503,6803,6403,6500%1,760,000-+2.3%--
12/013,6003,6503,5803,650+1.39%2,692,200-+2.36%--
11/303,5203,6003,5203,600+2.56%2,841,300-+0.98%--
11/273,5103,5303,5003,510-0.28%2,545,800--1.6%--
11/263,5303,5403,5103,520-0.56%1,485,200--1.48%--
11/253,5303,5503,5103,540+0.57%1,473,200--1.12%--
11/243,5303,5403,5203,520-0.56%1,590,100--1.84%--
11/203,5503,5803,5303,540-0.28%1,747,300--1.5%--
11/193,5803,5903,5303,550-0.84%2,442,000--1.42%--
11/183,5303,5903,5303,580+0.85%1,951,300--0.69%--
11/173,5503,5603,5303,550+0.57%1,723,500--1.61%--
11/163,5203,5603,5203,530+0.28%1,049,700--2.27%--
11/133,5103,5403,5003,5200%2,248,800--2.65%--
11/123,5603,5703,5003,520-1.4%3,029,600--2.76%--
11/113,5703,5903,5603,570-0.28%1,532,300--1.52%--
11/103,5903,6103,5703,5800%2,055,900--1.35%--
11/093,5803,5903,5603,580-0.28%1,451,700--1.46%--
11/063,6303,6303,5803,590-0.55%2,362,400--1.35%--
11/053,6103,6403,5803,610-0.28%2,172,800--0.96%--
11/043,5903,6303,5803,620+0.56%2,556,800--0.79%--
11/023,6503,6503,5903,600-1.37%2,954,600--1.48%--
10/303,5703,6503,5503,650+3.4%5,162,700--0.33%--
10/293,5503,5703,5303,530-0.84%3,914,700--3.92%--
10/283,5403,6003,5303,560+1.14%2,583,400--3.5%--
10/273,6003,6003,5203,520-2.49%3,469,700--4.92%--
10/263,6103,6303,6003,610-0.28%2,230,200--2.83%--
10/233,6603,6603,6203,620-0.82%2,576,900--2.79%--
10/223,6603,6603,6303,650-0.54%1,862,600--2.2%--
10/213,6903,7003,6503,670-0.81%2,335,400--1.85%--
10/203,7003,7103,6703,700+0.27%1,977,700--1.23%--
10/193,6703,6903,6603,690-0.54%2,223,300--1.52%--
10/163,7003,7303,6803,710-0.27%2,583,000--1.07%--
10/153,6703,7303,6503,720+2.2%3,635,000--0.8%--
10/143,6503,6903,6403,640-0.27%2,254,100--2.91%--
10/133,6703,6803,6303,6500%2,302,000--2.72%--
10/093,6403,6603,6203,650+0.27%3,016,100--2.8%--
10/083,6303,6603,6203,640+0.55%1,995,700--3.19%--
10/073,6603,6703,6203,620-0.82%2,330,200--3.85%--
10/063,6703,6803,6303,650-0.54%2,498,900--3.16%--
10/053,6703,6903,6503,670-0.27%1,776,500--2.7%--
10/023,6903,7003,6703,680-1.08%2,361,300--2.54%--
10/013,7103,7403,7003,720-0.53%1,796,300--1.54%--
09/303,7403,7403,7003,740+0.81%1,972,600--1.08%--
09/293,7603,7603,6903,710-1.07%2,948,500--1.88%--
09/283,7403,7803,7303,750-1.06%2,907,200--0.9%--
09/253,7903,8203,7803,790-4.05%3,581,500-+0.16%--
09/243,9303,9503,9103,950+0.77%4,940,300-+4.44%--
09/183,8803,9203,8703,920+1.03%4,395,700-+3.87%--
09/173,8503,8803,8503,880+0.78%2,709,600-+2.92%--
09/163,8503,8703,8303,850+0.52%2,630,300-+2.15%--
09/153,8303,8503,8203,830+0.26%2,207,400-+1.65%--
09/143,8303,8503,8103,820-0.26%2,965,300-+1.38%--
09/113,8503,8603,8103,8300%6,066,600-+1.56%--
09/103,7503,8503,7403,830+2.41%4,346,300-+1.54%--
09/093,7303,7403,7103,740-0.27%2,363,900--0.85%--
09/083,7403,7603,7103,750+0.54%2,571,200--0.69%--
09/073,7103,7303,7003,730+1.36%1,411,100--1.27%--
09/043,7103,7103,6803,680-0.81%2,800,400--2.62%--
09/033,7303,7403,7103,710-0.54%2,530,600--1.98%--
09/023,7603,7703,7203,730-1.58%3,488,200--1.51%--
09/013,7503,7903,7503,790+1.07%2,155,700-+0.05%--
08/313,7503,8003,7403,750+0.54%3,896,100--0.98%--
08/283,7303,7503,7203,7300%2,799,900--1.56%--
08/273,7503,7603,7303,730-0.8%2,132,500--1.56%--
08/263,7503,7803,7403,760+0.53%2,322,500--0.74%--
08/253,7603,7703,7403,740-1.32%3,111,200--1.19%--
08/243,7603,8003,7603,790+1.34%3,045,400-+0.16%--
08/213,7603,7703,7303,740-1.32%2,027,100--1.01%--
08/203,7403,7903,7303,790+1.34%1,803,400-+0.48%--
08/193,7603,7603,7303,740-0.27%1,896,500--0.64%--
08/183,7303,7803,7203,7500%2,135,000--0.21%--
08/173,8003,8103,7503,750-1.83%2,166,500--0.13%--
08/143,8303,8403,8103,820-0.78%3,187,900-+1.76%--
08/133,8503,8503,8203,850+1.05%1,523,700-+2.69%--
08/123,8203,8403,8103,810-1.04%1,740,300-+1.76%--
08/113,8703,8903,8403,850-1.03%2,680,800-+2.91%--
08/103,8903,9203,8703,890+1.04%2,691,700-+4.12%--
08/073,8403,8503,8203,850+0.26%1,758,700-+3.27%--
08/063,8403,8503,8203,840+0.52%1,890,000-+3.14%--
08/053,8203,8503,8003,820+0.53%2,774,900-+2.69%--
08/043,8003,8103,7803,800+0.8%2,903,000-+2.21%--
08/033,8303,8403,7603,770-1.57%2,574,000-+1.51%--
07/313,7803,8403,7703,830+2.13%3,485,700-+3.12%--