株価チャート

2009/07/14～2009/12/09

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
20154/1, 株式分割 1→5
2009
12/09584593582588+0.51%1,349,500-+1.55%--
12/08592594585585+1.21%2,077,500-+0.69%--
12/07588588577578-1.03%1,049,000--0.86%--
12/04582594580584+0.17%1,952,500-0%--
12/03594596581583-0.85%1,851,000--0.51%--
12/02581594581588+2.62%2,500,500-+0.17%--
12/01580580564573-2.05%1,785,500--2.55%--
11/30554585549585+5.22%2,307,500--0.85%--
11/27537561536556+3.54%2,479,500--6.08%--
11/26538546537537-0.19%1,608,000--9.6%--
11/25543554534538-1.28%2,144,500--9.88%--
11/24570584538545-2.5%3,457,500--9.17%--
11/20561565556559+2.57%2,983,500--7.3%--
11/19557565542545-2.15%2,547,500--9.92%--
11/18547562547557+2.01%1,889,500--8.39%--
11/17552554542546-1.44%3,077,000--10.49%--
11/16569572553554-4.32%2,392,500--9.62%--
11/13578580565579-0.17%2,768,000--6.01%--
11/12616616568580-6.45%5,195,000--6%--
11/11628634620620+0.65%1,829,500-+0.16%--
11/10624632612616-1.28%1,443,000--0.48%--
11/09622632618624+0.32%1,201,500-+0.65%--
11/06622624616622+0.97%413,000-0%--
11/05620624616616-0.96%814,000--1.12%--
11/04624626616622-1.89%641,000--0.32%--
11/02620634620634+1.6%767,500-+1.28%--
10/30622624618624+0.65%850,000--0.32%--
10/29620624620620-0.32%1,100,000--1.12%--
10/28614622610622+1.63%640,500--0.96%--
10/27618620610612-1.29%645,500--2.86%--
10/26614626614620-0.32%742,000--1.9%--
10/23628632618622-0.96%1,085,500--1.74%--
10/22624628620628+1.29%1,424,500--0.79%--
10/21616628612620+1.31%1,199,500--2.05%--
10/20610612606612+0.33%1,228,000--3.47%--
10/196086146066100%745,000--3.94%--
10/16608614606610-0.33%690,500--3.94%--
10/15618620604612-1.29%1,599,000--3.77%--
10/14614624614620+0.98%779,500--2.67%--
10/13616618610614-1.29%637,500--3.76%--
10/09616626612622+0.97%1,003,500--2.66%--
10/08612622612616+0.98%700,500--3.6%--
10/07630630610610-1.29%1,223,500--4.69%--
10/06630632618618-1.9%1,141,500--3.44%--
10/05652654624630-2.48%1,940,500--1.56%--
10/02656658640646-2.12%1,529,000-+1.1%--
10/016586626546600%1,055,500-+3.45%--
09/30642660638660+3.13%1,159,500-+3.94%--
09/29652656640640-2.44%1,154,000-+1.11%--
09/28636658636656+1.55%918,000-+3.96%--
09/25652656644646-0.92%1,393,500-+2.87%--
09/24644662644652+0.31%1,427,500-+4.32%--
09/18664668648650-1.81%1,407,500-+4.5%--
09/17660664650662+1.22%1,664,500-+6.77%--
09/16648662648654+0.93%1,953,000-+6.17%--
09/15632654632648+2.21%1,770,000-+5.54%--
09/14634638630634+0.96%487,500-+3.76%--
09/11626636626628-0.63%652,500-+3.12%--
09/10630632626632-0.32%850,500-+4.12%--
09/09624638618634+1.6%1,241,000-+4.79%--
09/08626628620624-0.95%685,000-+3.48%--
09/07640640626630-1.25%375,000-+4.65%--
09/04636646634638-0.31%1,317,500-+6.33%--
09/03636640634640+0.63%792,500-+7.02%--
09/02630640628636-0.31%1,543,500-+6.71%--
09/01628638624638+1.92%1,172,500-+7.41%--
08/31624634622626+0.64%2,130,500-+5.74%--
08/28620626616622+1.3%1,166,500-+5.25%--
08/27608618602614+0.99%1,059,500-+4.24%--
08/26604612600608+0.33%1,114,000-+3.4%--
08/25602606597606+0.66%1,035,000-+3.06%--
08/24599604597602+0.67%898,000-+2.38%--
08/21588598585598+1.87%1,797,500-+1.87%--
08/20585588581587+1.21%452,500-+0.17%--
08/19583586578580-0.51%701,000--0.85%--
08/18579583577583+0.17%952,500--0.34%--
08/17585587581582-0.85%615,000--0.51%--
08/14580588577587+2.44%1,079,500-+0.34%--
08/13587588570573-2.55%1,627,500--2.05%--
08/12590590584588+0.51%976,500-+0.34%--
08/11574585573585+1.39%1,298,500--0.17%--
08/10579579573577-0.35%842,500--1.7%--
08/07587587572579-0.86%1,639,500--1.36%--
08/06592592583584-1.18%1,476,000--0.51%--
08/05594595586591-0.51%1,750,000-+0.68%--
08/04594595585594+0.68%1,197,500-+1.19%--
08/03592596589590-0.17%754,500-+0.68%--
07/31583591578591+1.72%1,291,000-+0.85%--
07/30584587580581-0.34%863,000--0.68%--
07/29587590579583-0.85%813,000--0.34%--
07/28592592584588-0.34%987,500-+0.51%--
07/275935965885900%669,500-+1.03%--
07/24596596584590+0.17%1,161,500-+1.03%--
07/23596599585589-2.16%1,546,000-+1.03%--
07/22600608599602+0.5%914,500-+3.26%--
07/21598602594599+2.04%1,050,000-+2.92%--
07/17571593567587+1.38%2,036,000-+1.03%--
07/16564584564579+3.39%2,525,500--0.17%--
07/15561571560560-0.88%1,400,000--3.45%--
07/14576576556565-2.42%3,522,000--2.75%--