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
12/3087878183-2.35%84,400-+10.67%--
12/2983898185+2.41%64,000-+13.33%--
12/2881838083+5.06%17,300-+12.16%--
12/2576877679+3.95%94,800-+6.76%--
12/2474797476+1.33%14,600-+4.11%--
12/22737573750%31,600-+2.74%--
12/2173757275+4.17%16,900-+2.74%--
12/1878787172-6.49%28,500--1.37%--
12/17767875770%19,300-+5.48%--
12/1679797577-2.53%7,100-+5.48%--
12/1581827679+1.28%21,700-+8.22%--
12/1476867578+4%66,700-+6.85%--
12/1173757375+2.74%9,400-+2.74%--
12/10737573730%2,800--1.35%--
12/0975757273-2.67%3,600--1.35%--
12/0874757475-1.32%1,800-+1.35%--
12/0775767476+2.7%4,200-+2.7%--
12/0473757374-1.33%4,200--1.33%--
12/0373757375+2.74%8,600-0%--
12/0272747273+1.39%5,300--2.67%--
12/0172737172+2.86%6,000--4%--
11/3068726870+2.94%4,000--7.89%--
11/2768736768-2.86%7,200--11.69%--
11/26707068700%9,000--9.09%--
11/2568706870+2.94%2,700--10.26%--
11/2468706868-4.23%5,900--13.92%--
11/2068716771+4.41%9,900--11.25%--
11/1970706668-2.86%11,000--16.05%--
11/1869716970-4.11%12,900--14.63%--
11/17707570730%21,000--12.05%--
11/1675757373-1.35%6,900--13.1%--
11/13747569740%12,400--11.9%--
11/1278797374-7.5%43,400--12.94%--
11/11778077800%12,900--5.88%--
11/1078807880+1.27%5,700--5.88%--
11/0980807879-1.25%5,300--7.06%--
11/0681817980-1.23%16,600--5.88%--
11/0581818081+1.25%9,500--5.81%--
11/0481817980-1.23%10,500--6.98%--
11/0277817681+2.53%11,800--5.81%--
10/3081827979-1.25%17,000--9.2%--
10/2979827880-2.44%39,900--9.09%--
10/28818380820%20,600--6.82%--
10/27838481820%37,500--7.87%--
10/2688888282-3.53%19,100--8.89%--
10/2384868385+1.19%26,100--5.56%--
10/2285878384-2.33%78,800--7.69%--
10/2192928586-5.49%202,100--6.52%--
10/201031129191-7.14%298,400--2.15%--
10/19861188598+11.36%108,500-+5.38%--
10/1693948888-5.38%7,800--5.38%--
10/1594949293+2.2%7,200--1.06%--
10/1494948991-6.19%6,000--3.19%--
10/1392989297+6.59%7,500-+3.19%--
10/0992938991+1.11%8,200--4.21%--
10/0888908790+5.88%9,900--5.26%--
10/0778857885+6.25%7,300--11.46%--
10/06778277800%15,800--17.53%--
10/0582837880-2.44%5,500--18.37%--
10/0283858082-4.65%25,900--17.17%--
10/0190908686-4.44%6,000--14%--
09/30909088900%14,400--10.89%--
09/2985908390+2.27%20,000--11.76%--
09/2891928888-4.35%23,100--14.56%--
09/2594959292-4.17%20,000--10.68%--
09/24981009196-2.04%19,300--7.69%--
09/181061189898-7.55%84,200--6.67%--
09/179712593106+11.58%611,600-0%--
09/161001009395-2.06%15,400--10.38%--
09/151001029797-5.83%9,500--9.35%--
09/14105105100103-1.9%9,100--4.63%--
09/11102105100105+1.94%13,100--3.67%--
09/1010010399103+3%18,900--5.5%--
09/0910110199100-1.96%1,800--9.09%--
09/089910299102+3.03%7,300--7.27%--
09/07961019699-1%24,500--10.81%--
09/049910196100-3.85%46,200--10.71%--
09/03103104101104-0.95%7,300--7.96%--
09/02107107103105-1.87%4,900--7.89%--
09/011071071021070%11,000--6.14%--
08/31108109100107-0.93%22,600--6.14%--
08/28110111107108-1.82%26,200--5.26%--
08/27109110107110-0.9%6,300--3.51%--
08/26110111108111+0.91%13,700--2.63%--
08/25109110108110+2.8%13,700--3.51%--
08/24108108105107-0.93%6,900--5.31%--
08/211051081031080%14,100--4.42%--
08/20104108104108+4.85%29,000--3.57%--
08/19111111100103-7.21%44,400--8.04%--
08/18108112108111-0.89%12,700-0%--
08/17115116107112-5.08%41,800-+1.82%--
08/14117118115118-2.48%41,300-+7.27%--
08/13119123117121+3.42%31,500-+11.01%--
08/12119119117117-0.85%26,000-+8.33%--
08/11119119117118-0.84%6,000-+9.26%--
08/10118119117119+0.85%21,100-+11.21%--
08/07120123117118-2.48%12,800-+10.28%--
08/06117123117121+3.42%19,300-+13.08%--
08/05120121117117-4.88%37,100-+9.35%--
08/04126126121123-2.38%75,700-+14.95%--