株価チャート

2009/07/28～2009/12/30

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
201312/1, 株式分割 1→200
2009
12/30121123121123-0.04%600--1.24%--
12/29122124122124+1.65%600--1.2%--
12/28120123120122-1.98%1,200--2.8%--
12/25122124122124+1.6%2,200--1.63%--
12/24121125121122+1.24%5,000--3.17%--
12/22122122121121-0.82%10,400--4.37%--
12/21120123120122+0.41%3,000--3.57%--
12/18123123120121-0.21%4,600--4.72%--
12/17124124121121-1.82%4,200--5.27%--
12/16127130124124-3.14%7,200--4.26%--
12/15127129124128+1.19%4,000--1.92%--
12/14123128123126+0.8%2,200--3.08%--
12/11124125123125-1.19%1,400--4.58%--
12/10129129125127-0.78%4,400--4.17%--
12/09130131127128-1.54%7,200--3.41%--
12/08129130129130+0.04%600--1.89%--
12/07129129128129+0.35%1,000--2.67%--
12/041291291291290%200--3.01%--
12/03127129125129+3.2%3,000--3.01%--
12/02128130124125-3.47%3,800--6.72%--
12/01130130130130+2.37%1,600--3.36%--
11/301271301271270%1,400--6.3%--
11/27125127124127-0.39%1,400--6.3%--
11/26125127125127+1.2%400--5.93%--
11/25125128125126-1.53%4,200--7.72%--
11/24127127127127+2.04%800--6.29%--
11/20125128123125-0.04%1,600--8.16%--
11/191251251251250%200--8.8%--
11/18128128123125-3.88%3,800--8.8%--
11/17130132130130-2.37%1,600--5.11%--
11/16131133130133-1.37%4,200--2.81%--
11/13135136130135-6.9%18,400--1.46%--
11/121471501421450%16,000-+5.84%--
11/11149149145145+0.03%7,600-+6.62%--
11/10141145139145+3.54%7,200-+6.58%--
11/09143144136140-0.71%8,000-+3.7%--
11/061411411411410%600-+5.22%--
11/05141141141141+2.17%1,000-+5.22%--
11/04134138134138+3.02%2,200-+2.99%--
11/02138138131134-3.29%5,600--0.04%--
10/30139139135139-0.04%2,400-+3.36%--
10/28140140139139+0.73%600-+4.17%--
10/27138138138138-1.75%1,000-+3.42%--
10/26140141140140+1.45%11,400-+6.06%--
10/23137138137138+1.1%1,400-+4.55%--
10/211371371361370%1,600-+4.2%--
10/20137137137137+1.11%400-+4.2%--
10/19134137134135-0.37%2,600-+3.85%--
10/161361361361360%200-+4.23%--
10/15135136133136+0.41%2,800-+4.23%--
10/14135135130135+0.41%1,400-+4.61%--
10/13134134134134-0.04%1,000-+4.19%--
10/08135135130134-0.3%7,200-+4.22%--
10/07135135135135+3.73%1,000-+5.35%--
10/061301301301300%1,400-+1.56%--
10/051271341271300%2,800-+1.56%--
10/02130130130130+1.88%7,000-+1.56%--
10/01128128128128+0.63%600--0.31%--
09/291251271251270%600--0.94%--
09/28126127126127+0.63%2,000--0.16%--
09/25128128126126-6.67%4,200--1.56%--
09/24128135128135+1.89%800-+6.3%--
09/18128133125133+1.92%2,000-+4.33%--
09/17128130128130-2.26%600-+2.36%--
09/16128137126133+5.51%19,800-+5.56%--
09/15128128126126-1.91%1,200-+0.04%--
09/141291291291290%4,200-+1.98%--
09/11127129126129+1.58%1,800-+1.98%--
09/10127127127127-0.78%200--0.39%--
09/09128128127128+2%3,600-+1.19%--
09/08125125125125-1.96%200--0.79%--
09/071281301251280%4,800-+2%--
09/04128128128128+2%6,400-+2.82%--
09/03125125125125-2.15%1,800-+2.46%--
09/02128128128128+0.08%1,400-+4.71%--
09/01128128125128+1.71%4,000-+5.5%--
08/31128128126126-0.99%800-+4.58%--
08/28127127125127+0.2%6,000-+6.51%--
08/27126127125127+0.2%2,400-+7.2%--
08/26120126120126+4.99%1,800-+7.91%--
08/25121123120120-6.24%3,600-+2.78%--
08/24126128126128+0.23%800-+10.56%--
08/21125128125128+2.77%1,200-+10.3%--
08/20121125121125-2.73%2,600-+8.26%--
08/18128128128128+3.64%2,800-+12.28%--
08/17129129124124-1.08%2,000-+8.33%--
08/14127130125125-0.12%3,400-+9.52%--
08/13120125119125+2.63%6,600-+9.65%--
08/12124126122122-1.02%1,400-+6.84%--
08/11130130123123-5.35%7,000-+7.94%--
08/10134134128130-3.7%5,200-+14.04%--
08/071411431281350%61,600-+17.39%--
08/06135135135135+12.5%14,800-+18.42%--
08/05111120111120+14.29%22,600-+5.26%--
08/04101105101105+3.96%400--8.7%--
08/03100103100101-0.49%1,000--12.93%--
07/31102102102102-0.15%200--13.25%--
07/30105105101102-1.79%4,800--13.86%--
07/29103104100104-1.43%3,800--13.03%--
07/28105105105105+0.43%400--12.5%--