株価チャート

2009/06/08～2009/12/25

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
20187/1, 株式分割 1→3
20157/1, 株式併合 10→1
2009
12/25213213207207-1.59%3,600--8.96%--
12/24207210207210+1.61%1,200--7.89%--
12/222072102072070%2,700--10.14%--
12/21217217207207-3.13%4,200--10.92%--
12/18207217203213+3.23%2,700--8.83%--
12/17207207207207-1.59%900--12.43%--
12/162102102102100%300--11.76%--
12/15210210210210-3.08%1,800--12.5%--
12/142302302172170%3,000--10.47%--
12/102172172172170%300--11.2%--
12/092172172172170%1,800--11.56%--
12/08223223217217-2.99%1,500--11.92%--
12/07227227223223-4.29%3,300--9.58%--
12/03233233233233-5.41%2,100--6.29%--
12/02247247247247+5.71%900--1.33%--
11/27233233233233-1.41%300--7.04%--
11/26257257237237-7.79%900--6.08%--
11/25257257257257+2.67%2,400-+1.45%--
11/20250250250250+5.63%2,700--0.79%--
11/19237237237237+1.43%600--6.46%--
11/18237237233233-1.41%900--8.14%--
11/17243243237237-4.05%1,200--7.91%--
11/16247247247247-2.63%600--5.13%--
11/06253253253253+1.33%300--3.68%--
11/04253253250250+2.74%600--6.02%--
10/29250250243243-2.67%900--9.54%--
10/28250250250250-1.32%600--8.09%--
10/26263267253253-3.8%2,700--7.54%--
10/232632632572630%1,200--4.93%--
10/22263263263263+3.95%300--5.95%--
10/21257257253253-5%600--10.17%--
10/20267267267267+1.27%2,700--6.43%--
10/19253263253263+5.33%600--8.56%--
10/16243250243250+1.35%1,200--13.79%--
10/15247247237247+2.78%1,200--15.81%--
10/14247247240240-5.26%1,500--18.92%--
10/13267267253253-1.3%1,500--15.56%--
10/09257257257257-4.94%900--15.29%--
10/082702702702700%300--11.76%--
10/07270270270270+5.19%1,800--12.34%--
10/06257257257257+2.67%300--17.2%--
10/05250250250250-1.32%600--19.87%--
10/02267267247253-2.56%2,700--19.58%--
10/01283287247260-6.02%8,400--18.5%--
09/30303303277277-8.79%3,000--13.81%--
09/29313313303303-1.09%2,400--6.09%--
09/28317317307307-5.15%1,500--5.64%--
09/25323323323323+1.04%2,100--0.51%--
09/24330333320320-1.03%2,700--1.54%--
09/18320323317323+2.11%1,800--0.82%--
09/173233233173170%3,300--2.86%--
09/16333333317317-3.06%3,000--3.16%--
09/15327327327327+1.03%300--0.1%--
09/143233233233230%600--1.12%--
09/10323323323323-3%300--1.12%--
09/04323333323333+2.04%1,500-+2.25%--
09/02333333327327-1.01%600-+0.51%--
08/31330330330330+2.06%600-+1.85%--
08/283233233233230%300--0.21%--
08/25333333323323-3%2,100--0.21%--
08/243333333333330%600-+2.56%--
08/20330333330333+3.09%2,100-+2.56%--
08/193203233203230%600--0.51%--
08/18323323323323+2.11%300--0.82%--
08/17320320317317-1.04%1,800--2.86%--
08/14320320320320-2.04%900--1.84%--
08/13327327327327-1.01%300-+0.2%--
08/12330330330330-1%300-+0.92%--
08/11343343333333+2.04%1,200-+1.94%--
08/07327327327327-2%900--0.1%--
08/04333333333333+5.26%300-+1.63%--
07/31317317317317-1.04%300--3.46%--
07/30327327320320-7.69%600--2.74%--
07/27350350347347+4%1,800-+5.05%--
07/24333333333333+2.04%600-+1.32%--
07/223273273273270%300--0.71%--
07/213433503273270%2,400--0.71%--
07/17323327323327+4.26%2,400--1.01%--
07/16307313307313+2.17%600--5.05%--
07/14300307300307+2.22%1,500--7.35%--
07/13310310300300-4.26%3,000--9.37%--
07/09317317310313-3.09%1,500--5.62%--
07/08330330320323-3%2,400--2.9%--
07/033333333333330%600-+0.1%--
07/023333333333330%1,800-+0.4%--
07/013303333303330%2,400-+0.7%--
06/30333333333333-3.85%1,200-+0.7%--
06/25340347340347+7.22%1,800-+5.05%--
06/243233233233230%1,200--2.02%--
06/233233233233230%900--2.02%--
06/22333337323323-5.83%3,900--2.32%--
06/19340343340343+0.98%600-+3.41%--
06/183403403403400%600-+2.72%--
06/17340340340340+0.99%300-+3.03%--
06/16337337337337-0.98%1,200-+2.02%--
06/15340340340340-0.97%600-+3.03%--
06/12343343343343+3%600-+4.36%--
06/10333333333333-0.99%1,800-+1.63%--
06/09337337337337+1%900-+2.64%--
06/08333333333333+1.01%1,200-+1.63%--