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
2009
12/30665670663663-0.6%13,700-+1.07%--
12/29669669661667+0.3%20,300-+1.99%--
12/28674681662665-3.9%59,600-+2.15%--
12/25687698686692-0.72%30,300-+6.63%--
12/24695697688697+0.87%46,000-+8.06%--
12/226966976906910%40,700-+7.63%--
12/21683694679691+1.62%40,700-+8.14%--
12/18667685667680-0.15%17,000-+6.92%--
12/17683685679681+0.44%36,800-+7.41%--
12/16675680669678+0.89%23,400-+7.45%--
12/15659675659672+0.45%33,700-+6.84%--
12/14671673661669+1.98%44,900-+6.7%--
12/11646661646656+1.55%35,700-+4.79%--
12/10643652643646+0.78%12,600-+3.36%--
12/09647650641641-1.54%28,000-+2.72%--
12/08655657651651-0.31%13,400-+4.49%--
12/07660665647653+0.46%58,700-+4.82%--
12/04649660636650+0.46%89,200-+4.5%--
12/03641652631647+2.54%105,400-+4.19%--
12/02636639627631-0.63%19,800-+1.61%--
12/01625638617635+1.44%38,700-+2.25%--
11/30605626600626+5.21%34,400-+0.64%--
11/27594607590595-2.78%83,200--4.49%--
11/26606616601612-0.16%47,700--2.24%--
11/25604613602613+1.83%14,600--2.39%--
11/24601616598602-0.5%22,700--4.44%--
11/20601619600605+0.17%22,900--4.42%--
11/19608610603604-0.98%14,700--4.88%--
11/18617617606610-0.33%26,100--4.24%--
11/17617621609612-0.49%26,300--4.23%--
11/16618623614615-0.49%29,600--4.21%--
11/136176216166180%19,000--4.04%--
11/12623626617618-0.96%22,800--4.33%--
11/11629631623624-0.32%37,300--3.85%--
11/10637637625626-0.16%21,400--3.99%--
11/09626641623627+0.48%29,300--4.27%--
11/06635635624624-0.64%48,200--5.31%--
11/05637637627628-0.16%23,700--5.14%--
11/046346346266290%43,200--5.56%--
11/02630643624629-0.47%90,800--5.98%--
10/306366416316320%31,500--6.09%--
10/29624636622632-0.32%80,200--6.65%--
10/28632648629634-1.09%57,100--6.76%--
10/27632650628641-0.16%73,400--6.29%--
10/26657660636642-2.28%68,400--6.55%--
10/23665666653657-0.15%40,000--4.78%--
10/22665665657658-0.9%22,300--4.91%--
10/216656686616640%23,700--4.46%--
10/20665670660664+1.07%35,100--4.87%--
10/19668668650657-0.9%34,700--6.14%--
10/16665665658663-0.3%22,100--5.56%--
10/15660670659665+0.76%29,400--5.54%--
10/14665671659660-0.75%37,800--6.52%--
10/13667674665665-0.3%57,300--5.94%--
10/09667674666667+0.3%37,200--5.92%--
10/08694694665665-3.48%65,600--6.34%--
10/07688690673689-0.14%37,900--3.23%--
10/06688695687690-0.72%19,700--3.09%--
10/05706706686695-1.14%30,800--2.52%--
10/02703705690703-1.4%24,200--1.54%--
10/01712717708713+0.71%11,000--0.14%--
09/30720721706708-1.67%16,400--0.98%--
09/29718727704720-0.41%33,400-+0.7%--
09/28730731718723+0.42%46,000-+1.12%--
09/25723724714720-0.69%22,900-+0.7%--
09/24714729714725+1.4%23,500-+1.4%--
09/18715719702715-0.83%24,300-0%--
09/17712724712721+0.56%12,400-+0.84%--
09/16720728716717-0.28%15,200-0%--
09/15717729710719-0.69%22,400-+0.14%--
09/14728729717724-0.41%34,700-+0.42%--
09/11730734721727-0.14%53,900-+0.41%--
09/10715728714728+2.25%32,300-+0.41%--
09/09724728706712-1.66%31,900--1.93%--
09/08716726715724+1.4%38,500--0.69%--
09/07705716704714+1.56%40,700--2.06%--
09/04692703692703+0.57%44,500--3.57%--
09/03694702689699+0.58%50,000--4.25%--
09/02702702692695-1.42%36,700--4.79%--
09/017077107057050%20,800--3.56%--
08/31710716704705-0.28%31,600--3.42%--
08/28713713703707+0.43%23,200--3.28%--
08/27708712695704-1.54%94,600--3.69%--
08/26719724712715-0.14%38,300--2.19%--
08/25716725716716-1.65%14,300--1.92%--
08/24730730717728+2.54%17,600--0.27%--
08/21724725706710-1.93%25,300--2.61%--
08/20715725708724+1.26%28,100--0.69%--
08/19715720703715+0.14%16,200--1.65%--
08/18721725690714-1.79%55,300--1.79%--
08/17733737722727-0.82%36,100-0%--
08/14763763729733-3.93%60,800-+0.96%--
08/13757767744763+1.73%31,800-+5.24%--
08/12785785746750-4.46%44,300-+3.73%--
08/117887887657850%19,200-+8.88%--
08/10768788764785+2.35%49,200-+9.33%--
08/07760767756767+1.05%39,500-+7.27%--
08/06770785754759-1.94%82,400-+6.45%--
08/05743780741774+5.59%83,000-+8.86%--
08/04715733710733+2.66%94,400-+3.53%--