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
12/301,6301,6401,6071,626+1.12%2,976,500-+6.55%--
12/291,6091,6141,5931,608+0.88%2,533,600-+6.07%--
12/281,5981,6051,5881,594-0.31%1,554,200-+5.7%--
12/251,5981,6041,5861,599+0.25%1,062,600-+6.53%--
12/241,5891,6111,5891,595-0.25%3,407,500-+6.83%--
12/221,5761,6051,5691,599+2.17%2,463,900-+7.53%--
12/211,5931,5931,5651,565-0.25%1,693,800-+5.74%--
12/181,5811,5961,5641,569-0.57%3,635,100-+6.45%--
12/171,5661,5991,5661,578-0.5%3,555,000-+7.49%--
12/161,6071,6151,5761,586+1.6%4,234,200-+8.56%--
12/151,5181,5681,5181,561+1.17%3,029,300-+7.29%--
12/141,5251,5461,5131,543+0.39%2,409,100-+6.49%--
12/111,5021,5391,4951,537+3.71%5,544,400-+6.37%--
12/101,5001,5171,4701,482-2.95%3,839,500-+2.7%--
12/091,5381,5471,5191,527-0.59%3,456,200-+5.82%--
12/081,5481,5581,5311,536-1.09%3,759,700-+6.59%--
12/071,5461,5681,5451,553+0.71%3,354,900-+7.77%--
12/041,5501,5571,5231,542+0.19%2,985,800-+7.23%--
12/031,4951,5391,4911,539+6.14%6,089,400-+7.02%--
12/021,4471,4611,4291,450+0.83%4,364,600-+0.83%--
12/011,3741,4401,3551,438+4.58%4,389,900--0.42%--
11/301,3591,3971,3471,375+2.15%3,763,500--5.11%--
11/271,3601,3711,3421,346-3.44%3,348,800--7.68%--
11/261,3931,4171,3871,394-0.64%2,678,500--5.04%--
11/251,3821,4051,3781,403+1.37%2,250,600--4.95%--
11/241,4151,4151,3791,384-1.91%3,077,000--6.68%--
11/201,3931,4171,3901,411-0.14%3,315,600--5.43%--
11/191,4121,4201,3831,413+0.28%4,382,700--5.67%--
11/181,4451,4511,4021,409-1.12%4,491,200--6.32%--
11/171,4321,4361,4041,425-0.42%3,073,400--5.69%--
11/161,4201,4421,4041,431+1.13%2,156,800--5.67%--
11/131,3921,4271,3801,415+0.21%3,843,800--7.03%--
11/121,4131,4331,4051,412-0.35%2,159,800--7.47%--
11/111,4201,4341,4101,417-0.77%3,006,700--7.33%--
11/101,4401,4491,4251,428+0.63%2,860,700--6.91%--
11/091,4371,4441,4031,419-1.18%3,020,300--7.8%--
11/061,4501,4501,4091,436-3.04%7,916,400--7.12%--
11/051,4901,5151,4711,481-0.54%2,248,100--4.64%--
11/041,4501,4891,4331,489+0.4%2,848,700--4.43%--
11/021,5001,5001,4661,483-3.14%3,278,300--5.12%--
10/301,5151,5341,5051,531+3.8%3,348,900--2.55%--
10/291,4861,4961,4571,475-4.59%8,238,600--6.53%--
10/281,5501,5621,5211,546-0.06%2,808,400--2.52%--
10/271,5861,5901,5421,547-2.89%3,213,900--2.77%--
10/261,5651,5981,5651,593+1.72%1,870,600--0.13%--
10/231,6161,6211,5621,566-2.25%3,283,300--1.82%--
10/221,5901,6021,5711,602+0.82%2,598,200-+0.31%--
10/211,5701,5891,5671,589+0.19%1,728,300--0.69%--
10/201,5941,6021,5811,5860%2,188,300--1.12%--
10/191,5721,5901,5601,586-1%1,829,400--1.37%--
10/161,6021,6091,5861,602+1.97%2,391,800--0.68%--
10/151,5751,5951,5591,571+1.09%2,191,500--2.78%--
10/141,5851,5871,5261,554-2.57%3,424,000--4.01%--
10/131,6201,6441,5951,595+1.27%3,854,200--1.73%--
10/091,5391,5771,5111,575+2.27%4,175,100--3.14%--
10/081,5301,5511,5171,540+0.92%2,034,400--5.64%--
10/071,5141,5341,5011,526+1.73%2,825,600--6.84%--
10/061,5321,5391,4951,500-1.25%3,164,000--8.87%--
10/051,5321,5381,5131,519-2.75%2,299,300--8.27%--
10/021,5601,5631,5321,562-2.19%3,120,200--6.19%--
10/011,5871,6061,5691,597-0.87%2,371,400--4.54%--
09/301,6151,6221,5971,611+0.81%1,943,100--4.05%--
09/291,6131,6191,5881,598-0.93%2,510,300--4.99%--
09/281,6251,6251,5951,613-4.27%3,544,100--4.44%--
09/251,7101,7171,6731,685-1.4%2,393,700--0.35%--
09/241,6891,7231,6801,709+1.12%3,294,700-+0.95%--
09/181,6531,6901,6441,690+1.99%3,405,400--0.18%--
09/171,6581,6721,6371,657+1.1%1,859,000--2.3%--
09/161,6381,6721,6291,639+1.67%2,407,500--3.64%--
09/151,6181,6411,6111,612+0.12%1,528,900--5.45%--
09/141,6511,6601,6061,610-3.3%3,028,800--5.9%--
09/111,6991,7011,6651,665-2%5,525,100--3.08%--
09/101,7001,7171,6911,699+0.83%1,899,400--1.16%--
09/091,6881,6891,6601,685-0.82%2,667,200--1.98%--
09/081,7051,7081,6811,699+0.65%1,988,800--1.16%--
09/071,6831,6951,6731,688+2.55%2,282,100--1.8%--
09/041,6461,6621,6241,6460%3,089,100--4.36%--
09/031,6721,6811,6451,646-2.26%2,946,700--4.36%--
09/021,6621,6901,6611,684-1.75%2,927,100--2.04%--
09/011,6961,7181,6841,714+0.76%2,044,200--0.17%--
08/311,7291,7661,6831,701-1.68%2,961,000--0.7%--
08/281,7561,7561,7201,730-0.4%2,234,200-+1.17%--
08/271,7281,7381,7081,737-1.08%2,495,800-+1.76%--
08/261,7381,7711,7381,756+0.57%2,180,400-+3.17%--
08/251,7211,7521,7161,746-0.74%2,694,800-+3.01%--
08/241,7341,7641,7251,759+3.84%3,094,000-+4.21%--
08/211,7201,7271,6621,694-1.97%2,937,300-+0.89%--
08/201,7011,7341,6901,728+1.17%2,268,500-+3.23%--
08/191,7071,7351,6971,708-0.47%2,200,800-+2.64%--
08/181,6981,7301,6891,716-0.06%2,397,500-+3.69%--
08/171,7651,7651,7151,717-2.66%3,144,000-+4.31%--
08/141,7931,7931,7621,764-1.18%3,274,200-+7.63%--
08/131,7661,7971,7611,785+2.82%4,678,700-+9.58%--
08/121,7801,7871,7351,736-1.7%3,772,100-+7.29%--
08/111,7551,7751,7541,766-1.06%3,352,900-+9.55%--
08/101,7801,8131,7691,785+5.62%8,428,100-+11.21%--
08/071,7021,7131,6511,690-0.18%3,361,300-+5.82%--
08/061,6721,7191,6631,693+0.89%4,417,600-+6.28%--
08/051,7171,7171,6711,678-2.16%3,501,300-+5.8%--
08/041,7591,7691,6951,715-0.81%6,087,000-+8.61%--