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
12/30457458453453-1.31%381,000--1.52%--
12/29460461456459-0.22%187,000-0%--
12/28461463458460-1.5%330,000-+0.22%--
12/25469469467467-0.21%669,000-+1.97%--
12/24467469466468+0.65%325,000-+2.41%--
12/224654684644650%365,000-+1.97%--
12/21467467464465-0.21%259,000-+1.97%--
12/18462466461466+0.87%324,000-+2.42%--
12/17467470461462-0.86%352,000-+1.76%--
12/16463469462466+1.3%300,000-+2.64%--
12/15464464458460-0.65%314,000-+1.55%--
12/14465465460463-0.64%302,000-+2.43%--
12/11462466458466+0.65%625,000-+3.1%--
12/10470470461463-1.28%480,000-+2.66%--
12/09466469464469+1.08%375,000-+4.22%--
12/08460469460464+0.43%286,000-+3.11%--
12/07464468461462-0.22%345,000-+2.9%--
12/044644644614630%344,000-+3.12%--
12/03454464454463+1.31%343,000-+3.35%--
12/02452460452457-0.44%292,000-+2.01%--
12/01444459444459+2.46%451,000-+2.23%--
11/30443448443448+1.36%595,000--0.22%--
11/274424454414420%218,000--1.56%--
11/26444446442442-0.67%125,000--1.78%--
11/25444446442445+0.68%234,000--1.33%--
11/24447447441442-1.12%257,000--2.21%--
11/20443447441447+0.68%256,000--1.11%--
11/19447449442444-0.45%304,000--1.99%--
11/18445450443446+1.13%362,000--1.55%--
11/17445446440441-1.34%290,000--2.65%--
11/16444448443447+0.22%269,000--1.54%--
11/13444447444446+0.68%218,000--1.76%--
11/12452453442443-1.99%454,000--2.42%--
11/11452456450452+1.12%271,000--0.44%--
11/10455455447447-0.45%337,000--1.54%--
11/09449450445449+0.45%318,000--1.32%--
11/06450450445447+0.22%325,000--1.76%--
11/05452454443446-0.89%360,000--2.19%--
11/04452453449450-0.22%280,000--1.53%--
11/02446451446451-0.44%388,000--1.31%--
10/30456458451453+2.26%627,000--1.09%--
10/29454456442443-2.85%1,455,000--3.28%--
10/28464464456456-1.3%428,000--0.65%--
10/27468468459462-1.28%454,000-+0.65%--
10/26462469462468+1.3%380,000-+1.96%--
10/23467468461462-0.86%297,000-+0.65%--
10/22460466460466+0.43%408,000-+1.53%--
10/21461465460464+0.65%301,000-+1.31%--
10/20459465459461+0.66%207,000-+0.66%--
10/19456458454458+0.66%237,000-0%--
10/16458458452455-0.22%254,000--0.87%--
10/15453459453456+0.66%275,000--0.65%--
10/14449455448453+0.44%377,000--1.31%--
10/13452453448451-0.22%313,000--1.96%--
10/09455455448452-0.44%435,000--1.74%--
10/08454454450454+1.11%303,000--1.52%--
10/07450451447449+0.22%213,000--2.81%--
10/06454454447448-1.32%355,000--3.24%--
10/05460462451454-1.73%358,000--2.16%--
10/02461464460462-0.65%348,000--0.65%--
10/01467467463465-0.21%197,000-0%--
09/30461466461466+0.65%283,000-+0.22%--
09/29463464460463+0.22%273,000--0.43%--
09/28465468460462-0.22%268,000--0.65%--
09/25470470460463-1.28%382,000--0.22%--
09/24456469456469+2.85%431,000-+1.08%--
09/18456456450456-0.22%404,000--1.51%--
09/17457458455457+0.44%263,000--1.3%--
09/16463464455455-1.73%291,000--1.73%--
09/15465465458463+0.43%401,000-+0.22%--
09/144604614544610%314,000--0.22%--
09/11467467460461-1.28%502,000-0%--
09/10466469464467+1.08%351,000-+1.3%--
09/09465466460462-0.22%169,000-+0.22%--
09/08464464461463+0.87%253,000-+0.65%--
09/07463463458459-0.22%251,000--0.22%--
09/04468468457460-1.5%441,000-0%--
09/03470470463467-1.06%588,000-+1.52%--
09/02475475470472-1.26%422,000-+2.83%--
09/01475481473478+0.42%341,000-+4.37%--
08/31474481471476+1.28%584,000-+4.16%--
08/28469472467470+0.43%448,000-+3.3%--
08/27470470463468-0.43%350,000-+3.08%--
08/26468470461470+0.86%553,000-+3.75%--
08/25465468465466+0.22%370,000-+3.1%--
08/24464470463465+0.87%520,000-+3.1%--
08/21464464455461-0.22%406,000-+2.44%--
08/20458465457462+1.09%871,000-+3.13%--
08/19451462450457+0.88%647,000-+2.24%--
08/18447453447453+0.67%351,000-+1.57%--
08/17450451446450-0.44%431,000-+1.12%--
08/14448452448452+0.89%329,000-+1.8%--
08/13451451447448-0.44%213,000-+0.9%--
08/12446451444450-0.22%527,000-+1.58%--
08/11446451445451+1.12%448,000-+1.81%--
08/10446450444446-1.76%494,000-+0.68%--
08/07451454450454-0.22%326,000-+2.48%--
08/064514574504550%385,000-+2.94%--
08/054554554534550%267,000-+2.94%--
08/044564564514550%315,000-+3.17%--