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
20127/1, 株式分割 1→100
2009
12/307097137027070%3,644,500-+2.76%--
12/29698708696707+1.14%3,695,600-+3.06%--
12/28697706696699-0.29%2,567,400-+2.04%--
12/25695708695701+0.72%4,682,900-+2.79%--
12/24696699691696+0.43%3,211,000-+2.5%--
12/22700701688693-0.57%5,160,200-+2.36%--
12/21687701687697+1.6%7,713,200-+3.26%--
12/18665687663686+3.63%6,320,600-+1.63%--
12/17682683660662-2.65%7,640,300--1.78%--
12/16690693680680-2.3%5,176,200-+0.89%--
12/15679697678696+3.26%5,015,900-+3.42%--
12/14705708674674-4.8%6,906,500-+0.45%--
12/117107156977080%6,724,900-+5.83%--
12/10699711692708+1.14%8,779,200-+6.47%--
12/09694709690700+1.3%8,930,200-+5.74%--
12/08665695665691+3.13%10,598,500-+4.7%--
12/076756796646700%5,170,300-+1.98%--
12/04681685670670-0.89%3,895,200-+2.29%--
12/03682687670676+0.15%4,942,200-+3.68%--
12/02709712673675-3.3%8,778,100-+3.85%--
12/016947156876980%11,201,700-+7.72%--
11/30680698671698+5.12%6,713,200-+8.22%--
11/27673682661664-2.64%5,059,200-+3.59%--
11/26651686651682+3.18%6,757,800-+6.73%--
11/25670675657661-0.15%4,407,300-+3.93%--
11/24669678659662-1.19%5,636,300-+4.42%--
11/20636672623670+5.85%10,742,100-+6.01%--
11/19620633610633+2.1%5,969,400-+0.64%--
11/18637646609620-3.13%8,615,700--1.27%--
11/17660675639640-2.88%6,181,500-+1.91%--
11/16682689657659-4.63%6,495,000-+5.1%--
11/13663696656691+4.22%16,666,700-+10.38%--
11/12670672649663-0.3%5,967,200-+6.42%--
11/11668675654665+0.76%7,106,800-+7.09%--
11/10641686641660+3.77%15,625,500-+6.62%--
11/09625637624636+1.76%3,090,200-+3.25%--
11/06625630620625+1.3%3,288,700-+1.79%--
11/05629631613617-2.68%3,660,500-+0.65%--
11/04630639626634+0.16%5,194,300-+3.59%--
11/02616639616633+1.44%8,477,500-+3.94%--
10/30618624616624+2.3%3,031,200-+2.8%--
10/29600611599610+0.99%2,419,300-+0.83%--
10/28614615602604-1.79%3,382,900-0%--
10/27625628615615-2.23%4,438,100-+2.16%--
10/26620632620629+1.29%6,595,400-+4.83%--
10/23622625618621+0.49%3,808,900-+4.02%--
10/22610622608618+1.64%6,655,800-+3.87%--
10/21606612605608+0.33%3,485,900-+2.53%--
10/20612613604606-1.3%2,550,400-+2.36%--
10/19603614601614+1.99%3,843,700-+4.07%--
10/16600602594602-0.17%2,016,700-+2.38%--
10/15602606600603+0.84%2,021,500-+2.9%--
10/14610614598598-3.08%5,697,800-+2.22%--
10/13627630615617-2.06%4,559,800-+5.65%--
10/09615630615630+1.61%4,611,100-+8.06%--
10/08624633613620-1.12%10,262,300-+6.71%--
10/07624634609627+1.13%13,110,300-+8.29%--
10/06605622604620+4.03%14,660,700-+7.64%--
10/055966015915960%5,439,100-+3.65%--
10/02589596586596+0.34%5,620,700-+3.83%--
10/01593598588594-0.67%3,928,100-+3.66%--
09/30580599577598+4.36%8,502,300-+4.36%--
09/29568573566573+1.24%3,176,700-0%--
09/28567572562566-1.91%3,342,100--1.39%--
09/25581583571577-1.54%2,954,700-+0.35%--
09/24565587564586+2.45%7,188,800-+1.74%--
09/18558572555572+2.51%4,393,200--0.69%--
09/17563566552558-0.36%4,138,700--3.46%--
09/16566568560560-1.75%3,842,500--3.28%--
09/15568572563570-0.18%2,870,400--1.89%--
09/14576578567571-0.17%2,653,600--1.89%--
09/11574578569572+0.53%5,205,200--2.05%--
09/10567572565569+0.53%6,166,000--2.9%--
09/09559570558566+1.25%6,333,600--3.74%--
09/08560561555559-0.18%4,073,900--5.25%--
09/07563572558560-1.06%4,560,000--5.56%--
09/04577581563566-1.91%5,464,900--5.03%--
09/03587594572577-2.2%6,566,900--3.35%--
09/02577592574590+1.37%5,934,200--1.5%--
09/01557583554582+3.56%8,893,600--3%--
08/31573575553562-1.4%9,815,600--6.33%--
08/28575578568570-0.87%5,511,200--5.47%--
08/27578587573575-0.52%6,183,500--4.8%--
08/26580582574578-0.34%4,236,700--4.78%--
08/25587587576580-1.36%6,756,700--4.61%--
08/24603604585588-1.84%6,728,200--3.45%--
08/21607609595599-0.66%3,413,400--1.8%--
08/20593604591603+1.69%3,189,100--0.99%--
08/19597604588593-0.34%5,928,200--2.31%--
08/18591598588595-0.17%2,796,300--1.98%--
08/17600600591596-0.83%3,462,000--1.65%--
08/14602605600601+0.17%3,196,000--0.66%--
08/13605611598600-0.33%5,703,100--0.99%--
08/12603605598602-0.82%6,340,200--0.66%--
08/11617617606607-1.78%6,585,700-+0.33%--
08/10630630617618-0.64%6,372,200-+1.98%--
08/076276336146220%6,166,000-+2.81%--
08/06614623611622+0.97%3,611,400-+2.98%--
08/05629629614616-1.6%2,885,400-+2.33%--
08/04629638622626+0.64%7,078,900-+4.16%--