株価チャート

2009/07/07～2009/12/30

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
20181/1, 株式分割 1→1.3
201410/1, 株式分割 1→1.1
2009
12/30173173173173+0.4%1,430-+17.18%--
12/29168173168173+5.56%8,580-+18.31%--
12/28164164164164-0.43%2,860-+12.85%--
12/25157164157164+2.17%12,870-+14.12%--
12/24160161160161+2.22%5,720-+11.69%--
12/22157157157157-2.17%2,860-+10.03%--
12/21160161160161+4.55%4,290-+12.47%--
12/18159160154154-0.45%8,580-+8.34%--
12/17151155151155+4.74%5,720-+8.83%--
12/16152152148148-4.09%11,440-+3.91%--
12/15144161144154+7.32%34,320-+8.34%--
12/14140143140143+6.22%11,440-+0.96%--
12/11135135135135-1.03%1,430--4.95%--
12/10136136136136-4.88%1,430--4.64%--
12/08143143143143+3.54%2,860--0.45%--
12/07140140138138-1%2,860--3.85%--
12/04140140140140+1.52%1,430--2.87%--
12/03138138138138-1.99%5,720--4.99%--
12/02141141141141+4.69%1,430--3.06%--
11/30134134134134+1.05%8,580--7.4%--
11/27134134131133-1.04%10,010--9%--
11/26134134134134-4.48%4,290--8.04%--
11/24141141141141+5.79%2,860--3.73%--
11/19131134130133-4.04%7,150--9.61%--
11/18143143138138-1%5,720--5.81%--
11/17142142140140-3.85%2,860--5.5%--
11/161451451451450%2,860--1.72%--
11/13146146140145-0.48%4,290--1.72%--
11/11146146146146-1.42%2,860--1.25%--
11/10148148148148+2.42%1,430-+0.17%--
11/061451451451450%4,290--2.19%--
11/05148148145145-2.82%4,290--2.85%--
11/041491491491490%2,860--0.03%--
11/02149149149149-1.84%1,430--0.03%--
10/30152152152152-0.46%11,440-+2.53%--
10/29154155152152-0.91%41,470-+3.01%--
10/281541571541540%15,730-+3.95%--
10/271541541541540%2,860-+3.95%--
10/26152154152154+1.85%8,580-+3.95%--
10/221511511511510%1,430-+2.06%--
10/21150151150151+3.85%2,860-+2.06%--
10/19150150145145-2.35%4,290--1.72%--
10/16149149149149+2.9%1,430-+0.64%--
10/14148150145145+0.49%5,720--2.19%--
10/13144144144144-0.96%4,290--3.32%--
10/08145145145145+2.97%2,860--2.38%--
10/05141141141141-0.49%2,860--5.2%--
10/02143143142142-2.87%2,860--5.36%--
10/01149149146146-2.79%17,160--2.56%--
09/30150150150150+1.42%5,720--0.43%--
09/291491491481480%4,290--1.82%--
09/28149149148148-0.47%2,860--2.47%--
09/25149149149149-0.47%1,430--2.01%--
09/24148150148150+1.42%17,160--2.19%--
09/18151151148148-2.31%10,010--3.56%--
09/17150151150151+1.41%4,290--1.28%--
09/16149149149149+2.9%1,430--3.28%--
09/14145145145145-1.9%1,430--6%--
09/11149149148148-0.94%5,720--4.8%--
09/10148149148149-0.47%7,150--4.52%--
09/09150150150150+0.94%2,860--4.07%--
09/08148148148148+0.47%2,860--5.57%--
09/07148148148148-1.86%2,860--6.02%--
09/04151151150150-1.83%4,290--4.24%--
09/03150153150153+0.46%15,730--3.07%--
09/02153153151152-0.46%8,580--3.51%--
09/01155155153153-1.35%10,010--3.07%--
08/31153157153155+1.83%11,440--1.74%--
08/28152152151152+0.46%7,150--3.51%--
08/27152152152152-2.25%4,290--3.96%--
08/261541551521550%12,870--1.12%--
08/25151155151155+0.91%5,720--1.12%--
08/24157157154154-1.79%14,300--1.38%--
08/211571571571570%8,580-+0.41%--
08/20159159157157-2.61%10,010-+0.41%--
08/181611611611610%2,860-+2.45%--
08/171611611611610%2,860-+2.45%--
08/14159161159161-1.71%2,860-+2.45%--
08/13160164160164+3.54%4,290-+4.23%--
08/121581581581580%2,860-+0.66%--
08/10161161154158-2.16%8,580-+0.66%--
08/07165165162162-2.12%14,300-+2.89%--
08/06164165164165+0.43%5,720-+5.79%--
08/051641641641640%1,430-+5.34%--
08/04159164159164+3.52%5,720-+5.34%--
07/311601611591590%20,020-+1.76%--
07/30157159157159+1.79%10,010-+1.11%--
07/29155157155156+0.9%15,730--0.67%--
07/28158158155155-2.21%4,290--2.19%--
07/27155158155158+2.26%24,310-+0.03%--
07/24157157155155-1.78%12,870--2.8%--
07/23157157157157+7.66%1,430--1.04%--
07/17150150144146-1.42%28,600--8.08%--
07/16148148148148+2.42%1,430--7.34%--
07/151451451451450%2,860--9.53%--
07/14144145144145+0.98%2,860--9.53%--
07/13153153143143-6.82%12,870--10.4%--
07/09157157154154-2.65%7,150--3.85%--
07/08158159158158-4.64%10,010--1.22%--
07/07166166166166-0.42%1,430-+4.24%--