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
12/302,8702,8702,7452,785-2.96%38,100--4.69%--
12/292,9002,9002,8552,8700%20,200--1.81%--
12/282,8502,8902,8252,870-4.01%36,700--1.78%--
12/252,9903,0002,9852,990-0.17%44,500-+2.33%--
12/242,9852,9952,9802,995+0.34%24,600-+2.67%--
12/222,9852,9902,9802,985+0.17%22,300-+2.51%--
12/212,9902,9902,9802,9800%25,000-+2.44%--
12/182,9802,9852,9702,980+0.51%20,700-+2.58%--
12/172,9802,9802,9652,965-0.17%22,700-+2.17%--
12/162,9602,9702,9502,970+0.34%23,600-+2.38%--
12/152,9552,9602,9402,960+0.17%13,400-+2.07%--
12/142,9652,9652,9402,955+0.51%24,500-+1.97%--
12/112,9252,9402,9202,940+0.34%32,800-+1.48%--
12/102,9352,9402,9152,930+0.34%17,300-+1.17%--
12/092,9402,9402,9152,920+0.17%16,700-+0.79%--
12/082,9202,9452,9052,915-0.51%35,500-+0.59%--
12/072,9402,9452,9202,930+0.34%26,400-+1.07%--
12/042,9052,9352,9052,920-0.85%16,200-+0.69%--
12/032,9402,9452,9152,945+0.51%24,300-+1.52%--
12/022,9202,9452,9152,930-0.17%17,600-+0.96%--
12/012,8402,9352,8402,935+1.91%36,000-+1.14%--
11/302,8402,8802,8252,880+2.13%29,000--0.72%--
11/272,8702,8852,7902,820-1.74%20,500--2.86%--
11/262,8602,8902,8002,870+1.95%14,300--1.27%--
11/252,8552,8602,7902,815+0.18%16,700--3.2%--
11/242,8352,8552,7752,810-1.4%28,300--3.47%--
11/202,8352,8502,8352,850-0.18%11,000--2.2%--
11/192,8652,8652,8202,855-0.52%16,300--2.09%--
11/182,8702,8802,8552,8700%11,200--1.61%--
11/172,8952,9002,8602,870-1.03%9,200--1.58%--
11/162,8602,9002,8552,900+0.35%10,400--0.58%--
11/132,9152,9152,8802,890-0.86%11,100--0.89%--
11/122,9352,9352,8902,915-0.51%19,300-+0.03%--
11/112,9502,9502,9252,930-0.34%3,900-+0.65%--
11/102,9202,9502,9202,940+1.03%12,100-+1.1%--
11/092,9402,9402,9102,910-0.51%6,900-+0.21%--
11/062,9452,9452,9052,925+0.17%14,300-+0.76%--
11/052,9502,9502,9102,920-1.18%11,800-+0.62%--
11/042,9252,9552,9252,9550%14,100-+1.9%--
11/022,9702,9702,9302,955+0.51%17,200-+2%--
10/302,9452,9702,9302,940-0.34%21,000-+1.62%--
10/292,9552,9702,9352,950-0.17%28,200-+2.11%--
10/282,9502,9552,9402,955+0.17%23,000-+2.57%--
10/272,9502,9502,9202,950+0.34%17,400-+2.68%--
10/262,9502,9502,9052,940+0.68%17,100-+2.65%--
10/232,9352,9402,9102,920-0.17%17,300-+2.28%--
10/222,8802,9252,8802,925+0.69%16,400-+2.67%--
10/212,8952,9052,8952,905+0.17%20,700-+2.14%--
10/202,8952,9002,8902,900+0.17%21,900-+2.11%--
10/192,8952,8952,8552,8950%22,100-+2.12%--
10/162,8852,8952,8752,895+0.52%13,700-+2.3%--
10/152,8852,8902,8552,8800%14,900-+1.98%--
10/142,8852,8852,8352,880+0.52%20,500-+2.13%--
10/132,8952,8952,8602,865-0.87%12,700-+1.56%--
10/092,8902,8902,8602,890+1.05%20,700-+2.74%--
10/082,8802,8852,8502,860+0.18%22,300-+2%--
10/072,8552,8552,8102,855+0.53%14,000-+2.07%--
10/062,8752,8752,8352,840-0.53%14,400-+1.87%--
10/052,8502,8652,8352,855+0.35%18,700-+2.73%--
10/022,8602,8702,8302,845-1.39%20,400-+2.74%--
10/012,8902,8902,8702,885-0.17%19,300-+4.57%--
09/302,8802,8902,8652,890+0.87%23,000-+5.21%--
09/292,8802,8802,8402,865-0.35%25,600-+4.75%--
09/282,8652,8752,8352,875+0.52%35,100-+5.58%--
09/252,8702,8702,8002,860+0.35%34,200-+5.54%--
09/242,7802,8502,7652,850+3.64%41,700-+5.63%--
09/182,7602,7702,7302,7500%19,500-+2.34%--
09/172,7652,7652,7302,750+0.92%21,500-+2.61%--
09/162,7502,7702,7252,7250%17,800-+1.95%--
09/152,7752,7802,7202,725-1.62%17,300-+2.17%--
09/142,8302,8302,7602,770-0.72%16,600-+4.1%--
09/112,8202,8252,7802,790-0.18%36,600-+5.16%--
09/102,8002,8302,7802,795+0.54%39,200-+5.71%--
09/092,7802,7952,7552,7800%23,900-+5.5%--
09/082,7252,7952,7052,780+1.83%41,600-+5.82%--
09/072,7902,7952,7102,730-2.5%50,700-+4.24%--
09/042,8802,8902,8002,800-3.45%86,700-+7.16%--
09/032,8103,0002,8002,900+9.43%394,300-+11.37%--
09/022,6652,6902,6302,650-0.75%19,800-+2.28%--
09/012,6952,6952,6652,670-0.37%13,800-+3.21%--
08/312,6552,7002,6402,680+1.52%23,300-+3.72%--
08/282,6302,6402,6202,640+0.96%19,600-+2.37%--
08/272,6252,6252,6052,615+0.19%15,700-+1.55%--
08/262,6152,6252,5952,610+0.77%26,000-+1.48%--
08/252,6002,6052,5902,590-0.19%27,000-+0.78%--
08/242,5902,6002,5852,595+0.78%32,400-+1.09%--
08/212,5752,5802,5552,575+0.19%19,300-+0.43%--
08/202,5602,5752,5502,570+0.39%11,200-+0.31%--
08/192,5602,5602,5552,560+0.2%9,900-+0.04%--
08/182,5552,5652,5552,555-0.58%7,500--0.04%--
08/172,5752,5802,5502,570-0.39%13,900-+0.63%--
08/142,5652,5802,5652,580+0.39%9,900-+1.06%--
08/132,5802,5802,5602,570+0.19%5,900-+0.74%--
08/122,5652,5802,5602,565-0.58%12,700-+0.51%--
08/112,5752,5852,5602,580+0.19%7,100-+1.06%--
08/102,5802,5802,5652,5750%4,900-+0.82%--
08/072,5802,5802,5602,575+0.19%9,000-+0.86%--
08/062,5702,5852,5652,570-0.19%16,100-+0.71%--
08/052,5802,5952,5702,575-0.39%25,000-+0.9%--
08/042,5852,5852,5752,585+0.78%12,300-+1.29%--