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
12/30766768751756-1.31%1,271,000-+0.13%--
12/29775782762766-1.03%2,090,900-+1.46%--
12/28763776762774-1.9%2,349,400-+2.52%--
12/25792792770789-0.13%2,878,200-+4.64%--
12/24796802787790-0.25%3,008,300-+4.91%--
12/22792796787792+0.64%2,218,700-+5.32%--
12/21777793775787+2.88%2,829,000-+4.65%--
12/18746767742765+2.27%3,138,300-+1.73%--
12/17730753729748+1.91%3,773,800--0.66%--
12/16728734728734+1.24%1,568,700--2.91%--
12/15730732725725-1.49%1,670,000--4.48%--
12/14739740728736+0.14%1,477,900--3.54%--
12/11733738727735+1.24%3,494,500--4.3%--
12/10745747724726-3.2%2,639,400--6.2%--
12/09772774749750-3.47%2,042,500--3.85%--
12/08778784774777-0.13%1,463,700--1.15%--
12/07767779761778+2.37%1,287,000--1.64%--
12/04770773753760-0.91%1,520,100--4.52%--
12/03750770749767+2.95%1,513,100--4.48%--
12/02749759739745-0.67%1,702,000--8.02%--
12/01730752722750+2.6%1,922,800--8.2%--
11/30720732719731+1.67%1,501,200--11.39%--
11/27736739716719-3.49%1,996,200--13.69%--
11/26737750730745+1.36%1,416,000--11.52%--
11/25750750735735-2%1,503,100--13.53%--
11/24766768750750-1.45%1,595,600--12.69%--
11/20767771753761-0.65%1,962,300--12.23%--
11/19760766751766+1.46%1,490,000--12.36%--
11/18770774751755-2.58%2,299,200--14.3%--
11/17780783771775+0.52%1,405,300--12.73%--
11/16783785767771-2.03%1,953,500--13.76%--
11/13791796781787-1.75%3,023,600--12.56%--
11/12816819798801-1.84%1,871,600--11.49%--
11/11819825814816-0.24%1,570,600--10.23%--
11/10833837814818-1.45%2,975,100--10.41%--
11/09860860830830-3.71%1,808,700--9.59%--
11/06883883853862-1.71%1,328,900--6.61%--
11/05885885872877-0.9%926,100--5.5%--
11/04875888871885+0.57%888,100--5.04%--
11/02860882856880-2.76%1,728,400--5.98%--
10/30921924905905-0.11%1,248,300--3.72%--
10/29917917900906-2.27%1,805,200--4.13%--
10/28945949924927-1.59%1,010,000--2.32%--
10/27941948937942+0.21%1,112,100--1.15%--
10/26926949926940+0.43%632,500--1.57%--
10/239389489329360%932,300--2.3%--
10/22950950926936-1.47%846,500--2.6%--
10/21944952944950+0.11%672,600--1.45%--
10/20953958945949+0.42%939,400--1.86%--
10/19958959940945-0.53%1,385,500--2.58%--
10/16950959942950+0.53%1,142,900--2.26%--
10/15937947935945+1.94%1,071,800--2.78%--
10/14931935918927-0.43%1,137,500--4.73%--
10/13925935925931+0.87%796,300--4.41%--
10/09937938919923-0.65%1,748,900--5.33%--
10/08931936921929+1.98%1,329,500--4.91%--
10/07911921904911+0.55%1,590,100--6.95%--
10/06922924903906-0.98%1,510,900--7.74%--
10/05925929913915-1.82%901,700--7.01%--
10/02933942926932-3.22%1,777,700--5.57%--
10/01970978957963-1.83%1,234,100--2.73%--
09/30979989976981+0.2%722,700--1.01%--
09/29992995974979-0.31%1,075,800--1.11%--
09/28985987974982-0.81%1,210,800--0.81%--
09/251,0051,010988990-3.13%972,600-0%--
09/241,0131,0291,0061,022+1.49%1,608,700-+3.34%--
09/181,0221,0221,0071,007-2.04%854,500-+1.92%--
09/171,0081,0331,0081,028+2.19%1,530,900-+3.94%--
09/169961,0159961,006+1.11%1,225,500-+1.82%--
09/151,0191,019995995-1.87%821,800-+0.81%--
09/141,0221,0231,0061,014-1.07%1,335,200-+2.63%--
09/111,0271,0281,0071,025+0.59%4,147,200-+3.74%--
09/101,0191,0241,0121,019+0.59%1,267,500-+3.24%--
09/099951,0149941,013+1.81%2,077,000-+2.84%--
09/081,0061,009994995+2.26%3,265,700-+1.12%--
09/07959975950973+1.99%991,300--1.12%--
09/04952958947954+0.53%965,100--3.25%--
09/03951960949949-0.73%1,062,500--4.14%--
09/02962965951956-2.65%1,403,000--3.73%--
09/01973983969982+1.13%792,500--1.41%--
08/31982995971971-1.02%1,132,100--2.71%--
08/28975984971981+0.51%992,000--1.9%--
08/27985985971976-1.81%1,221,900--2.59%--
08/26986996981994+0.3%1,022,200--1%--
08/25996999989991-0.2%1,089,200--1.39%--
08/24986993980993+2.8%1,099,500--1.19%--
08/21970974957966-1.13%1,532,200--3.88%--
08/20972979964977+1.14%1,762,600--2.88%--
08/19982992961966-1.73%2,690,800--3.98%--
08/18978985971983-0.51%1,599,200--2.19%--
08/171,0101,015986988-3.23%1,487,600--1.59%--
08/141,0361,0361,0101,021+0.2%1,979,000-+1.79%--
08/131,0061,0201,0011,019+3.35%1,802,700-+1.9%--
08/12988997982986-2.18%1,645,200--1.3%--
08/111,0061,0089991,008+0.3%956,000-+1%--
08/101,0031,0089941,005+0.4%1,775,200-+0.9%--
08/079811,0019751,001+1.32%1,966,400-+0.6%--
08/069829909779880%1,467,300--0.7%--
08/05992998977988-0.4%2,121,700--0.8%--
08/041,0111,016990992-1.29%3,113,200--0.6%--