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
20241/1, 株式分割 1→2
2009
12/30576576570573-0.61%8,800--5.06%--
12/29582582575576+0.09%18,800--4.79%--
12/28569582569576-4.16%63,600--5.03%--
12/25600601595601-0.33%70,200--1.07%--
12/24607607600603-0.9%39,400--0.74%--
12/22610610607608-0.16%25,400-+0.16%--
12/21608610608609+0.08%22,400-+0.5%--
12/18608609607609-0.08%18,600-+0.41%--
12/17608610607609-0.08%11,400-+0.5%--
12/16607610607610+0.49%11,600-+0.58%--
12/15613613607607-0.9%17,200-+0.25%--
12/14614614611612-0.33%17,800-+1.16%--
12/11613615613614+0.24%16,200-+1.49%--
12/10611616611613-0.41%9,400-+1.41%--
12/096136166136150%10,200-+1.82%--
12/08613615613615+0.33%10,000-+1.82%--
12/07615615613613+0.41%11,000-+1.66%--
12/04612612610611-0.57%4,800-+1.24%--
12/03607615607614+0.9%12,600-+1.99%--
12/02603609601609+0.41%7,800-+1.25%--
12/01603610602606+0.83%19,200-+0.83%--
11/30600601599601+0.92%9,600-+0.17%--
11/27600600594596-0.33%5,800--0.75%--
11/26596601595598+0.42%5,400--0.42%--
11/25599599593595-0.67%6,800--0.83%--
11/24602602598599-0.42%7,600--0.17%--
11/206036056016020%6,600-+0.42%--
11/19602604601602-0.08%6,400-+0.42%--
11/18599602598602-0.25%3,800-+0.67%--
11/17601604600604+0.25%5,800-+1.09%--
11/16601603601602+0.25%3,000-+1.18%--
11/13604604601601-0.25%5,800-+1.09%--
11/12604604600602-0.25%7,800-+1.52%--
11/11603607603604+0.17%3,000-+1.94%--
11/10595603586603+0.33%11,000-+1.95%--
11/09612612600601-0.17%5,000-+1.78%--
11/06606606600602-0.41%3,200-+1.95%--
11/05605605595604+0.25%6,000-+2.37%--
11/04604605599603-0.41%2,600-+2.29%--
11/025956055956050%7,400-+2.72%--
10/30609609605605-0.66%4,200-+2.89%--
10/29594610593609+2.53%17,400-+3.57%--
10/28593595592594+0.08%6,600-+1.19%--
10/27593594588594-0.17%12,600-+1.28%--
10/26592599590595+0.42%11,200-+1.45%--
10/23586594586592+0.68%7,200-+1.02%--
10/22596596585588-1.42%10,800-+0.51%--
10/21594597594597+0.17%3,200-+1.97%--
10/20587596585596+0.68%8,200-+1.79%--
10/19591592585592+0.68%8,200-+1.28%--
10/16590592583588-0.09%9,000-+0.6%--
10/15580589578588+1.38%7,800-+0.86%--
10/14576580576580+0.61%9,600--0.51%--
10/13567577567577+1.86%8,200--1.11%--
10/09566570566566+0.09%9,000--2.92%--
10/08571575566566-2.08%17,200--3%--
10/07573579570578+0.17%10,800--1.11%--
10/06576577574577+0.17%6,400--1.28%--
10/05586586574576-1.71%8,800--1.46%--
10/02600600585586-1.68%17,400-+0.26%--
10/01597600595596+0.08%4,400-+2.14%--
09/30594595592595+0.17%3,600-+2.23%--
09/29595596590594-0.08%8,400-+2.41%--
09/28590595587595+0.85%8,000-+2.68%--
09/25597597587590-0.92%4,800-+2.17%--
09/24583595576595+2.06%8,800-+3.3%--
09/18580585579583+0.09%8,200-+1.39%--
09/17588590580583-0.85%9,000-+1.48%--
09/16583589581588+0.86%4,200-+2.53%--
09/155835855835830%6,400-+2.01%--
09/14585585581583-0.34%5,400-+2.19%--
09/11583590582585-0.34%14,400-+2.72%--
09/10579587579587+1.38%4,000-+3.26%--
09/09579579578579-0.69%1,200-+2.03%--
09/08580590579583+0.17%4,400-+2.92%--
09/07581582581582+1.13%3,200-+2.92%--
09/04577579573575-0.26%4,600-+1.95%--
09/03577580577577+0.09%7,200-+2.4%--
09/02573583573576-0.52%4,600-+2.49%--
09/01587588577579-1.86%5,600-+3.21%--
08/31573600573590+1.2%12,600-+5.36%--
08/28573585573583+2.64%7,600-+4.29%--
08/27568572566568-0.79%7,000-+1.79%--
08/26568573567573+1.69%7,800-+2.78%--
08/25561565561563+0.36%5,600-+1.26%--
08/24557565555561+1.08%8,400-+1.08%--
08/21563565555555-1.42%4,400-+0.18%--
08/20562564560563+0.9%4,400-+1.62%--
08/19561561557558+0.45%6,400-+0.9%--
08/18554558554556-0.89%4,600-+0.45%--
08/17560562557561+0.36%7,600-+1.36%--
08/14565565557559-0.36%6,200-+1.18%--
08/13558563557561+1.54%6,200-+1.54%--
08/12556558552552-1.08%6,600-0%--
08/11555559555558+0.54%1,200-+0.9%--
08/10564564554555+0.27%4,200-+0.36%--
08/07549555549554+0.91%5,000-+0.09%--
08/06554554548549-0.9%8,600--0.81%--
08/05560563548554-0.81%13,600--0.09%--
08/04565565558558+0.36%6,600-+0.54%--