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
12/30865880865865-1.48%2,600-+0.23%--
12/29880880865878-0.23%2,700-+1.97%--
12/28862880862880-1.12%3,700-+2.33%--
12/25893896882890-0.45%4,700-+3.61%--
12/24888895886894+0.68%9,500-+4.2%--
12/22882889878888+0.68%7,300-+3.74%--
12/21886886882882-0.45%3,600-+3.04%--
12/18877888877886+0.23%4,700-+3.5%--
12/17874884874884+1.14%6,900-+3.27%--
12/16877877873874+0.92%2,300-+2.1%--
12/15874874866866-0.92%5,600-+1.05%--
12/14870879866874+0.46%3,200-+1.86%--
12/11882882862870-0.23%6,500-+1.28%--
12/10865874865872+0.23%4,400-+1.4%--
12/09871880852870-1.25%2,700-+1.05%--
12/08870890870881+1.26%2,700-+2.09%--
12/07889895863870-1.14%5,300-+0.81%--
12/04872880859880+1.5%3,500-+1.73%--
12/03849869845867+3.34%7,600-+0.12%--
12/02831850830839+1.33%5,500--3.34%--
12/01811829810828+2.35%11,100--4.94%--
11/30796814796809+1.38%3,700--7.33%--
11/27788817788798-2.44%9,500--9.01%--
11/26810820800818+0.62%5,500--7.15%--
11/25814821812813-1.33%5,500--8.14%--
11/24844845817824-2.37%6,800--7.21%--
11/20844854843844-1.17%4,200--5.27%--
11/19855858849854-0.12%3,000--4.37%--
11/18856866855855-0.7%3,400--4.47%--
11/17876876857861-1.71%8,100--3.91%--
11/16873880863876-0.79%3,900--2.45%--
11/13885889882883-0.34%3,500--1.78%--
11/12897897886886-1.12%8,300--1.45%--
11/118939008928960%1,900--0.33%--
11/10898898891896+0.11%5,600--0.22%--
11/09898898886895+0.45%4,500--0.22%--
11/06895900886891-0.89%10,100--0.78%--
11/05893899885899-0.33%6,000-0%--
11/04888902888902+0.45%5,000-+0.33%--
11/02895898890898-0.44%5,500--0.11%--
10/30907907899902-0.66%4,700-+0.33%--
10/29902908901908-0.11%7,100-+1%--
10/28911911901909-0.22%4,700-+1.11%--
10/27910911900911+0.33%9,200-+1.33%--
10/26906910898908+1.34%8,700-+1.11%--
10/23906906896896-0.33%3,500--0.22%--
10/22905905892899-0.44%5,100-+0.11%--
10/21906908899903-0.33%2,400-+0.56%--
10/20904908895906+0.22%4,400-+0.78%--
10/19907907900904+0.56%2,400-+0.56%--
10/16900900890899+0.67%4,200-+0.11%--
10/15899900887893-0.45%5,400--0.67%--
10/14899899892897+0.34%3,800--0.22%--
10/13898899893894-0.22%2,700--0.56%--
10/09904904891896-0.78%5,600--0.33%--
10/08897903887903+1.01%3,200-+0.33%--
10/07869898869894+3%5,900--0.67%--
10/06872897866868-0.23%7,200--3.66%--
10/05892892870870-2.47%5,300--3.65%--
10/02906906890892-1.55%14,700--1.44%--
10/01906910906906-0.33%12,300-+0.11%--
09/30905909901909+0.33%5,600-+0.22%--
09/29900907900906+0.11%5,600--0.11%--
09/28908908899905+0.44%7,700--0.33%--
09/25910910899901-0.55%5,700--0.88%--
09/24897906897906+1.12%7,600--0.33%--
09/18898901894896-0.55%10,600--1.43%--
09/17898903898901+0.11%3,700--0.99%--
09/16900905898900-0.55%3,200--1.1%--
09/15904910898905+0.11%12,000--0.55%--
09/149049078979040%8,600--0.66%--
09/11912912901904-0.66%12,200--0.66%--
09/10901912901910+1%8,800-0%--
09/09902905900901-0.11%4,700--0.99%--
09/089029058979020%4,300--0.88%--
09/079039078989020%6,800--0.88%--
09/04900902898902+0.11%8,000--0.88%--
09/039049049009010%5,000--0.99%--
09/02907907901901-0.88%14,400--0.99%--
09/01910912907909-0.11%5,500--0.11%--
08/31911917910910-0.22%9,100-0%--
08/28910915910912-0.11%10,900-+0.33%--
08/27914916909913-0.33%14,400-+0.44%--
08/26914918914916+0.33%20,100-+0.88%--
08/25915929908913-2.35%57,400-+0.66%--
08/24935946935935+0.97%7,700-+3.2%--
08/21937938923926-0.54%8,700-+2.43%--
08/20919931919931+1.2%5,700-+3.33%--
08/19915920912920+1.1%7,900-+2.34%--
08/189109109049100%5,000-+1.45%--
08/17905915905910+0.66%9,000-+1.45%--
08/14900910900904-0.33%5,500-+0.78%--
08/13908909900907-0.11%4,400-+1.11%--
08/129079088979080%3,500-+1.23%--
08/11885909885908+2.02%5,500-+1.23%--
08/10902903890890-1.11%5,300--0.78%--
08/07904910898900-0.77%4,600-+0.22%--
08/069089119039070%5,900-+1%--
08/05906910902907-0.33%5,100-+1%--
08/04910910905910+0.11%8,100-+1.34%--