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
20207/1, 株式分割 1→3
2009
12/30583585580580-0.11%2,338,200-+2.65%--
12/29578582576581-0.23%3,047,700-+2.96%--
12/28574582574582+0.46%2,399,400-+3.19%--
12/25582586576579-0.34%2,296,500-+3.08%--
12/24572582572581-0.11%3,608,100-+3.62%--
12/22580582576582+0.4%2,563,500-+3.93%--
12/21575581575580+0.87%2,292,000-+3.7%--
12/18568577567575+1.11%3,784,800-+2.99%--
12/17567571565568+0.89%2,919,000-+1.85%--
12/16559564559563+0.78%2,970,600-+0.96%--
12/15561564558559-0.36%2,133,300-+0.18%--
12/14560564559561-0.47%2,175,000-+0.36%--
12/11568568560564+0.48%9,005,400-+0.65%--
12/10565569560561-0.65%2,544,600-+0.18%--
12/09563572561565+0.36%3,448,800-+0.47%--
12/08562565558563+0.18%3,039,300--0.06%--
12/07568571561562+0.18%2,523,000--0.41%--
12/04553561553561+0.18%2,080,200--0.77%--
12/03556560551560+1.51%3,302,400--1.29%--
12/02553557550551-0.42%2,326,500--3.1%--
12/01547555545554+1.28%3,647,100--2.87%--
11/30540548537547+1.11%3,597,900--4.43%--
11/27550550538541-2.82%5,696,100--5.81%--
11/26557561554556-0.18%2,343,900--3.58%--
11/25565565556557-0.48%2,881,200--3.74%--
11/24565568558560+0.54%3,331,800--3.45%--
11/20551561551557+0.48%4,025,400--4.3%--
11/19559564551554-0.06%4,227,600--5.08%--
11/18550560550555+0.36%2,933,400--5.19%--
11/17556557550553-0.72%2,773,800--5.69%--
11/16554560552557+0.06%2,104,800--5.33%--
11/13559563552556-1.48%5,412,300--5.55%--
11/12571574563565-1.28%3,617,100--4.29%--
11/11570576570572-0.23%2,163,600--3.38%--
11/10577580572573-0.06%2,625,300--3.32%--
11/09574578569574-0.92%2,759,700--3.42%--
11/06583584576579+0.06%2,838,300--2.85%--
11/05591593579579-2.53%3,882,600--3.07%--
11/04591596589594+0.45%3,303,600--0.89%--
11/02586592583591-0.84%3,302,100--1.34%--
10/30601602592596+0.45%3,425,700--0.67%--
10/29600600591593-1.11%4,914,000--1.44%--
10/28602606599600-0.28%3,456,300--0.5%--
10/27607607596602+0.56%3,502,500--0.39%--
10/26596599593598+0.45%2,606,700--1.1%--
10/23598601595596-0.56%2,655,600--1.71%--
10/22598601595599-0.61%1,894,800--1.32%--
10/21600603599603+0.17%1,763,100--0.88%--
10/20605606600602+0.39%2,183,400--1.2%--
10/19603606598599-0.61%2,366,100--1.75%--
10/16598605598603+0.95%3,766,200--1.15%--
10/15593597590597+1.59%3,774,600--2.24%--
10/14586592584588+0.4%2,751,000--3.92%--
10/13587588583586-0.73%3,623,700--4.46%--
10/09595595585590-0.78%6,498,000--3.91%--
10/08594601592595+1.13%5,732,400--3.46%--
10/07600600586588-1.23%5,968,500--4.7%--
10/06600601592595-0.89%2,605,800--3.82%--
10/05603610601601-0.55%2,238,900--3.12%--
10/02604608602604-1.68%3,727,200--2.89%--
10/01617619613614-0.75%2,565,600--1.39%--
09/30609619609619+1.2%2,334,900--0.8%--
09/29617617608612+0.33%2,411,100--2.13%--
09/28606616603610-1.56%3,027,600--2.61%--
09/25630630614619-1.22%2,846,100--1.22%--
09/24627631624627+0.05%3,769,200-+0.16%--
09/18623631623627+0.43%4,365,000-+0.27%--
09/17624628621624-0.05%2,759,400-0%--
09/16628633622624-0.43%4,088,400-+0.21%--
09/15625628621627+1.02%2,807,100-+0.8%--
09/14624628617621-0.85%2,767,500-+0.11%--
09/11628628618626-0.42%10,307,400-+1.29%--
09/10617629617629+2.44%4,366,500-+2.06%--
09/09617618611614-1.07%3,198,900--0.05%--
09/08622625618620+0.32%2,541,900-+1.2%--
09/07618627612618+0.54%3,363,900-+1.03%--
09/04612616611615+0.05%3,478,200-+0.82%--
09/03617620614615-0.86%3,731,700-+0.93%--
09/02617621615620-1.43%4,106,100-+1.97%--
09/01631632625629-0.68%4,438,800-+3.62%--
08/31633640625633+0.9%6,567,000-+4.68%--
08/28622630621628+0.11%5,984,100-+3.92%--
08/27637638622627-1.88%8,936,100-+3.98%--
08/26643643632639-0.62%7,051,500-+6.15%--
08/25644646641643-0.1%4,276,800-+6.99%--
08/24645647641644+2.06%5,373,000-+7.46%--
08/21640640627631-0.42%5,032,800-+5.64%--
08/20643647630633+0.37%11,100,000-+6.44%--
08/19617640615631+3.44%15,786,900-+6.23%--
08/18603610603610+1.33%7,020,900-+3.04%--
08/17610613601602+0.33%6,920,400-+1.69%--
08/14602602597600+0.45%6,802,500-+1.35%--
08/13593602592597+1.47%9,267,300-+0.73%--
08/12578591576589+2.08%8,213,100--0.9%--
08/11577578575577-0.12%5,410,500--3.08%--
08/10580582577577-0.86%6,393,900--3.13%--
08/07587587579582-0.57%4,122,900--2.46%--
08/06593596586586-0.68%4,648,200--2.23%--
08/05586593585590+0.68%4,441,800--1.72%--
08/04582586579586+1.21%5,442,900--2.55%--