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
201810/1, 株式併合 5→1
2009
12/301,7951,7951,7551,765-0.56%9,000--2.65%--
12/291,7951,7951,7751,775-1.39%6,000--2.04%--
12/281,7951,8151,7751,800+0.56%3,000--0.61%--
12/251,8251,8301,7801,790-1.92%12,200--1%--
12/241,8501,8501,8151,825-2.67%6,400-+1.11%--
12/221,8151,8851,7651,875+4.75%13,200-+4.11%--
12/211,8651,8651,7801,790-3.5%12,400--0.33%--
12/181,8751,8751,8451,855-1.59%9,400-+3.46%--
12/171,9001,9001,8551,885-0.53%11,800-+5.43%--
12/161,8451,8951,8451,895+2.71%12,000-+6.4%--
12/151,8551,8601,8301,845-1.86%13,600-+3.94%--
12/141,8901,8901,8451,880+0.27%13,000-+6.27%--
12/111,8001,8751,8001,875+3.02%21,000-+6.47%--
12/101,8501,8551,8051,8200%17,000-+3.7%--
12/091,8051,8201,8051,820+1.68%9,200-+3.94%--
12/081,7851,8151,7601,790-1.1%8,400-+2.52%--
12/071,8151,8201,8001,810-0.28%11,000-+3.78%--
12/041,8401,8451,8101,815-2.68%7,800-+4.37%--
12/031,8101,8651,8051,865+3.32%16,800-+7.55%--
12/021,8501,8501,8001,805-1.1%16,800-+4.58%--
12/011,7351,8251,7351,825+4.29%22,800-+5.86%--
11/301,7251,7501,7251,750+1.45%22,200-+1.69%--
11/271,7201,7301,7151,7250%17,200-+0.29%--
11/261,7251,7301,7251,725-0.29%4,600-+0.23%--
11/251,7351,7351,7251,7300%5,800-+0.46%--
11/241,7351,7401,7251,730-0.57%11,000-+0.46%--
11/201,7351,7401,7251,740+0.58%7,000-+1.1%--
11/191,7301,7351,7201,730+0.29%12,600-+0.58%--
11/181,7251,7301,7251,725-0.29%13,200-+0.29%--
11/171,7401,7401,7251,730-0.29%4,600-+0.58%--
11/161,7301,7401,7251,735+0.58%11,400-+0.93%--
11/131,7301,7301,7251,7250%9,800-+0.47%--
11/121,7301,7301,7251,725+0.29%10,000-+0.47%--
11/111,7301,7301,7151,720-0.58%8,000-+0.23%--
11/101,7051,7351,7001,730+2.06%15,800-+0.82%--
11/091,7001,7001,6901,695+0.59%4,200--1.11%--
11/061,7151,7151,6801,685-2.03%7,000--1.75%--
11/051,7151,7201,7001,7200%7,600-+0.23%--
11/041,7201,7201,7101,720+1.18%8,000-+0.29%--
11/021,6801,7051,6801,700-1.73%11,800--0.82%--
10/301,7301,7351,7101,730+2.06%12,400-+0.93%--
10/291,7001,7001,6501,695-0.29%15,000--1.17%--
10/281,6501,7001,6501,700+2.1%9,800--0.87%--
10/271,7251,7251,6601,665-4.86%19,200--2.97%--
10/261,7101,7501,7101,750+0.86%11,400-+1.92%--
10/231,7451,7501,7301,735-0.29%7,200-+1.17%--
10/221,7451,7451,7251,740-0.57%9,600-+1.58%--
10/211,7401,7501,7301,750+0.57%6,400-+2.22%--
10/201,7351,7401,7251,740+0.29%6,600-+1.69%--
10/191,7101,7351,7101,735+1.76%13,800-+1.52%--
10/161,7201,7251,7001,705-1.16%7,400--0.18%--
10/151,7101,7251,7001,725+0.29%12,200-+1%--
10/141,7251,7251,6951,7200%12,800-+0.7%--
10/131,7051,7201,7051,720+1.18%8,200-+0.7%--
10/091,7001,7051,6951,700-0.29%5,600--0.47%--
10/081,7201,7201,7001,705-1.16%5,800--0.41%--
10/071,7051,7251,7001,725+1.47%6,800-+0.58%--
10/061,7051,7051,6951,700-0.29%8,800--1.05%--
10/051,6851,7051,6851,705+0.59%7,800--0.87%--
10/021,6951,7001,6951,695-0.29%5,400--1.63%--
10/011,7151,7151,6951,700-0.87%9,000--1.56%--
09/301,6851,7151,6701,715+1.18%8,800--0.81%--
09/291,6951,6951,6701,6950%5,400--1.97%--
09/281,7001,7001,6901,695-0.59%6,000--2.02%--
09/251,7551,7601,6951,705-2.57%9,200--1.45%--
09/241,6951,7501,6951,750+2.94%18,600-+1.1%--
09/181,7051,7101,6951,700-1.16%13,600--1.62%--
09/171,7001,7201,7001,720+1.47%8,600--0.58%--
09/161,7001,7151,6951,695-0.29%12,000--2.02%--
09/151,7001,7051,6951,700+0.29%9,200--1.79%--
09/141,7101,7151,6701,695-0.59%22,200--2.14%--
09/111,7351,7351,7051,705-0.87%23,000--1.62%--
09/101,7051,7451,7051,720+0.88%9,600--0.75%--
09/091,7201,7301,7051,705-0.29%2,000--1.62%--
09/081,7201,7201,7101,710+0.29%4,200--1.33%--
09/071,7151,7151,7001,7050%7,000--1.73%--
09/041,7201,7251,7051,705-0.87%8,000--1.79%--
09/031,7151,7401,7151,720-0.58%12,000--0.98%--
09/021,7801,7801,7301,730-3.89%12,000--0.4%--
09/011,7951,8001,7901,800+0.56%10,600-+3.69%--
08/311,7751,8251,7701,790+0.56%14,600-+3.29%--
08/281,7501,7851,7501,780+1.42%5,800-+2.89%--
08/271,7451,7651,7451,755-2.23%13,000-+1.62%--
08/261,7801,7951,7701,795+0.84%7,600-+4.06%--
08/251,7401,7851,7401,780+0.85%9,600-+3.43%--
08/241,7251,7801,7251,765+3.52%13,800-+2.8%--
08/211,7151,7201,6951,705-0.87%10,000--0.41%--
08/201,7101,7351,7051,720+0.88%8,000-+0.64%--
08/191,7101,7101,6951,705-0.29%4,200-+0.06%--
08/181,6951,7101,6901,710+1.18%7,800-+0.53%--
08/171,7201,7201,6851,690-3.15%16,600--0.53%--
08/141,7201,7451,7201,745+0.87%13,200-+2.77%--
08/131,7101,7301,7051,730+1.76%6,200-+2.19%--
08/121,7201,7251,7001,700-2.02%8,600-+0.53%--
08/111,7101,7451,7101,735+0.87%7,600-+2.66%--
08/101,7051,7201,6951,720+1.18%8,400-+2.02%--
08/071,7201,7201,6801,700-0.87%7,800-+0.95%--
08/061,7151,7301,7101,715-0.29%7,200-+1.9%--
08/051,7201,7501,7201,720-1.43%7,200-+2.26%--
08/041,7651,7651,7451,745-0.29%5,600-+3.87%--