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
20137/1, 株式分割 1→100
2009
12/3054565456+0.54%65,600-+1.45%--
12/2955565456-0.18%89,500-+0.91%--
12/2856565656-0.71%55,700-+2.96%--
12/2554575456+2.38%99,100-+3.7%--
12/2456565555-1.44%61,900-+1.3%--
12/2257575656-1.42%70,100-+2.78%--
12/2156565556+1.08%55,100-+4.26%--
12/1855565556+0.18%104,700-+3.15%--
12/1755565556-1.59%50,200-+1.09%--
12/1656575457+0.53%116,900-+2.73%--
12/1557585456-1.06%103,400-+2.18%--
12/1457575657+1.79%147,000-+3.27%--
12/1155565456+3.91%87,500-+1.45%--
12/1054565454-0.74%91,800--4.11%--
12/0953565354-0.92%67,000--3.39%--
12/0855575355-4.21%88,600--2.5%--
12/07575756570%55,600-0%--
12/0459595657-1.04%76,300-0%--
12/0357585758+1.05%117,600-+1.05%--
12/0256595657+3.26%202,600-0%--
12/0153605255+9.74%225,700--3.16%--
11/3050534950+4.36%116,200--11.75%--
11/2749504848-4.17%153,200--16.9%--
11/2647534750+5.89%320,400--13.28%--
11/2550504848-6.13%198,400--18.1%--
11/2453535051-2.13%126,900--14.24%--
11/20505350520%107,200--12.37%--
11/1953535152-2.64%129,500--12.37%--
11/1854565253-4.32%216,300--10%--
11/1754565356-3.31%212,700--5.93%--
11/1658595757-3.53%82,600--2.71%--
11/1360605960-0.5%100,900-+0.85%--
11/1261616060-2.61%59,500-+1.36%--
11/1162625861+1.32%85,300-+5.86%--
11/1061625861-0.33%142,300-+4.48%--
11/0961616061-0.82%48,600-+4.83%--
11/0663636161-1.13%120,700-+5.69%--
11/0564646062-3.13%177,800-+6.9%--
11/0464656364+1.27%135,800-+10.34%--
11/0265656363-5.95%398,400-+10.88%--
10/3067706467+0.75%528,000-+17.89%--
10/2964706067+7.58%1,067,300-+17.02%--
10/2858655862+6.35%499,900-+8.77%--
10/2757585658+2.28%101,700-+2.28%--
10/2656575657+2.89%79,200-0%--
10/23545654550%83,400--2.81%--
10/2256575555-1.77%96,600--4.48%--
10/2156575656-0.7%82,800--2.76%--
10/2056575657+0.71%63,000--2.07%--
10/1957575556+1.26%79,500--2.76%--
10/1657575356-2.28%164,900--5.59%--
10/1556585557+2.7%150,600--3.39%--
10/1455565456+1.28%102,500--5.93%--
10/1354565455+0.37%102,900--7.12%--
10/0954565455+2.63%112,400--9%--
10/0851575153+0.57%323,500--11.33%--
10/0752555153+4.75%207,100--11.83%--
10/0649544951-1.37%218,400--17.21%--
10/0554545051-7.91%174,300--17.42%--
10/0257575456-3.64%182,600--10.32%--
10/0159595758-3.67%105,600--6.94%--
09/3059605960-0.5%54,300--4.92%--
09/2958615760+2.56%108,900--4.44%--
09/2860615859-2.65%152,400--5.32%--
09/2562625860-2.11%137,500--2.74%--
09/2461626062+1.48%131,100--0.65%--
09/1862625861-2.1%207,800--2.1%--
09/1762646262-2.36%171,700-0%--
09/1664656464-0.78%90,900-+2.42%--
09/1564656364-0.47%75,200-+3.23%--
09/1465656464+0.47%122,200-+5.41%--
09/1165666464-0.62%225,600-+4.92%--
09/1062656264+3.54%378,100-+5.57%--
09/09626362620%83,000-+1.97%--
09/0862636262-0.64%109,900-+3.67%--
09/0764646363+0.48%145,600-+4.33%--
09/0463656262-0.8%179,200-+3.83%--
09/0362636163+1.13%199,900-+4.67%--
09/0262636262-1.74%252,000-+3.5%--
09/0161646163+0.32%178,100-+5.33%--
08/3165666163-3.37%329,300-+6.78%--
08/2867686565+0.62%316,700-+12.41%--
08/2766686365-2.56%455,400-+13.68%--
08/2664686367+6.23%826,100-+16.67%--
08/2560656063+3.64%408,800-+11.79%--
08/2460625960-1.47%353,400-+9.82%--
08/2157655761+7.73%1,014,200-+13.52%--
08/2056585657+0.35%93,000-+7.36%--
08/1957585657-1.73%87,000-+6.98%--
08/1857585658-1.2%89,100-+10.96%--
08/1759605858-0.34%161,600-+14.51%--
08/1460605859-1.68%218,000-+14.9%--
08/1359615960+2.23%309,400-+19.2%--
08/1256635558+3.37%929,300-+16.6%--
08/1157575656-0.35%144,500-+15.1%--
08/1057585657+0.35%183,800-+15.51%--
08/0756585656-1.23%317,900-+17.5%--
08/0658585657+1.24%381,900-+18.96%--
08/0558585656+0.71%222,100-+17.5%--
08/0456585556-2.27%489,800-+19.15%--