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
20141/1, 株式分割 1→100
2009
12/30547553530553+0.73%7,500--2.64%--
12/29550568543549+1.1%16,500--4.02%--
12/28528543519543+4.83%25,100--5.4%--
12/25520520509518-0.38%19,900--10.07%--
12/24530530510520-0.19%24,300--10.03%--
12/22520530520521-1.7%14,100--10.02%--
12/215155305115300%17,400--8.93%--
12/18516535515530+2.12%10,800--9.71%--
12/17508522508519+1.57%17,100--12.63%--
12/16511520504511-3.77%45,900--15.12%--
12/15547548520531-3.8%32,400--13.09%--
12/14565565541552-1.43%16,300--10.82%--
12/11540570535560+3.9%27,500--10.69%--
12/10528543526539-3.41%39,400--14.85%--
12/09561561533558-3.13%35,700--13.08%--
12/08592595576576-3.36%20,900--11.52%--
12/07607620591596-3.4%19,400--9.28%--
12/04605617575617-0.48%37,000--6.66%--
12/03638638610620-0.48%110,200--7.05%--
12/02610623590623+0.65%13,800--7.43%--
12/01625625590619-0.16%6,100--8.97%--
11/305956205906200%12,900--9.62%--
11/27625630620620-1.59%40,900--10.4%--
11/26655655626630-3.82%7,300--9.87%--
11/25674674639655+0.92%6,900--7.22%--
11/24640649632649+8.35%11,300--8.85%--
11/20575599560599+4.17%9,200--16.69%--
11/19590590540575-1.71%14,900--20.91%--
11/18535598527585+6.75%36,600--20.84%--
11/17548548548548-8.36%1,500--26.93%--
11/16598598598598-7.72%2,500--21.42%--
11/13667686648648-6.49%31,600--15.73%--
11/12710710689693-3.35%6,400--10.7%--
11/11720729701717-3.11%7,600--8.08%--
11/107407457367400%2,900--5.61%--
11/09734760723740-0.54%2,900--5.85%--
11/06735754712744+2.2%8,600--5.58%--
11/05760760727728-4.08%7,600--7.96%--
11/04769780720759-1.3%13,900--4.41%--
11/02706772689769+5.92%11,500--3.39%--
10/30717730715726+2.25%12,200--9.14%--
10/29755756688710-7.31%46,100--11.69%--
10/28772794765766-0.78%8,200--5.32%--
10/27785799772772-1.4%4,600--4.81%--
10/26780801760783+1.69%13,300--3.93%--
10/23791791765770-2.16%14,300--5.98%--
10/22776795773787-0.38%15,000--4.61%--
10/21792800765790-1.25%14,400--4.82%--
10/20820820797800-1.96%8,000--4.31%--
10/19800816780816+1.87%19,600--2.63%--
10/16800808795801-1.35%17,100--4.53%--
10/15830840812812-7.62%30,300--3.1%--
10/14861888856879+3.41%45,000-+5.14%--
10/13817854811850+4.04%17,700-+2.16%--
10/09813820800817+0.49%11,200--1.45%--
10/08814815791813-0.12%8,400--1.69%--
10/07803815800814+1.24%9,000--1.21%--
10/06820820791804+0.5%11,800--2.19%--
10/05768821768800+1.52%11,900--2.56%--
10/02788800753788-2.72%24,700--4.02%--
10/01805815789810-1.34%15,400--1.46%--
09/30819823790821+1.99%16,100-+0.12%--
09/29810825805805+0.63%5,600--1.59%--
09/28850852790800-6.21%34,800--2.08%--
09/25850863835853+0.35%26,600-+4.53%--
09/24814862813850+4.55%34,900-+4.42%--
09/18811820785813-1.81%26,600-+0.25%--
09/17845885805828-4.28%43,600-+2.1%--
09/16894898848865-1.48%30,700-+6.79%--
09/15920930869878-4.57%43,900-+8.8%--
09/14920930886920-0.97%64,200-+14.43%--
09/11950950903929+0.65%63,500-+16.42%--
09/10884940860923+8.08%127,000-+16.54%--
09/09833875821854+1.91%63,300-+8.79%--
09/08800840785838+6.08%51,400-+7.3%--
09/07786830778790+3.13%32,600-+1.54%--
09/04788788760766-1.54%21,100--1.42%--
09/03765797760778+1.7%26,600-+0.13%--
09/02760767759765+0.66%14,600--1.42%--
09/01759768748760+0.13%10,300--2.19%--
08/31764764752759-0.65%7,600--2.44%--
08/28760770759764-1.29%11,600--2.05%--
08/27771780758774-1.9%21,800--0.9%--
08/26807810780789-2.59%27,800-+1.02%--
08/25765840755810+6.3%61,300-+3.71%--
08/24768770751762-0.52%10,200--2.31%--
08/21778779728766-1.67%17,900--1.79%--
08/20785788772779-0.76%8,000-0%--
08/19790790779785-1.13%7,000-+1.03%--
08/18785794779794-0.13%9,100-+2.72%--
08/177858107857950%12,100-+3.65%--
08/14803808770795-0.75%36,600-+3.92%--
08/13797802770801+0.25%17,100-+4.71%--
08/12802802786799-0.62%15,400-+4.44%--
08/11780805759804+3.08%22,800-+4.96%--
08/10761780756780+2.5%8,100-+1.43%--
08/07758761747761+1.06%9,300--1.17%--
08/067457607447530%7,800--2.46%--
08/05755760745753-1.31%12,200--2.84%--
08/04764774754763-0.13%10,400--1.68%--