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
12/3091929091-2.15%21,000--2.15%--
12/2992939193+1.09%33,000-+1.09%--
12/2890948992+2.22%82,000-0%--
12/2592929090-2.17%59,000--2.17%--
12/24939391920%49,000-0%--
12/2294949292-1.08%56,000-0%--
12/2193959293-1.06%105,000-+1.09%--
12/18921069294+3.3%1,160,000-+2.17%--
12/1794969191-3.19%47,000--1.09%--
12/1692949294+2.17%30,000-+1.08%--
12/1598989292-4.17%41,000--1.08%--
12/1493969296+5.49%59,000-+2.13%--
12/1193939191-1.09%41,000--3.19%--
12/1092949292-2.13%38,000--3.16%--
12/0998989394-3.09%63,000--1.05%--
12/0897979597+1.04%18,000-+2.11%--
12/071001009596-2.04%61,000-0%--
12/04981049698+3.16%319,000-+2.08%--
12/0394979295+4.4%60,000--2.06%--
12/0290939091+1.11%36,000--6.19%--
12/0191918690+1.12%29,000--8.16%--
11/3087908789+2.3%19,000--10.1%--
11/2786888687-4.4%37,000--13%--
11/2691939091-5.21%33,000--9.9%--
11/2586988496+17.07%59,000--4.95%--
11/2486888282-3.53%24,000--19.61%--
11/2083878385+2.41%44,000--17.48%--
11/1985858283-4.6%77,000--20.19%--
11/1891938687-8.42%76,000--17.14%--
11/1797979295-1.04%89,000--10.38%--
11/1694989396-4%100,000--9.43%--
11/1310110195100-1.96%137,000--5.66%--
11/12101102101102-0.97%58,000--4.67%--
11/11103104102103-0.96%45,000--3.74%--
11/10102104102104+1.96%27,000--1.89%--
11/09102103102102-0.97%23,000--3.77%--
11/06104104101103-1.9%60,000--2.83%--
11/05104105103105-0.94%23,000--0.94%--
11/04105106104106+1.92%18,000-0%--
11/02104106103104-3.7%75,000--2.8%--
10/30109110108108+1.89%36,000-+0.93%--
10/29109109106106-2.75%46,000--1.85%--
10/28110111107109-2.68%68,000-+0.93%--
10/27109112108112+1.82%58,000-+3.7%--
10/26105110105110+0.92%123,000-+1.85%--
10/231101101081090%45,000-+0.93%--
10/22111111109109-0.91%28,000-+0.93%--
10/21110111109110-0.9%29,000-+0.92%--
10/20112112109111-0.89%111,000-+1.83%--
10/19111113107112-1.75%215,000-+1.82%--
10/16107125107114+10.68%1,581,000-+3.64%--
10/15107107103103-0.96%66,000--6.36%--
10/141051061011040%59,000--6.31%--
10/13107108104104-1.89%66,000--7.14%--
10/09103106103106+0.95%30,000--6.19%--
10/08105105101105+2.94%36,000--7.89%--
10/071021021001020%49,000--11.3%--
10/069810298102+2%51,000--12.07%--
10/0510010093100+3.09%128,000--14.53%--
10/02961009497-4.9%192,000--17.8%--
10/01105106102102-3.77%67,000--14.29%--
09/30107107105106-1.85%83,000--11.67%--
09/29115115107108-4.42%153,000--10.74%--
09/28114114111113-0.88%49,000--7.38%--
09/25118119112114-5%136,000--7.32%--
09/24112133112120+8.11%1,099,000--2.44%--
09/18113114106111-2.63%82,000--10.48%--
09/171121151111140%26,000--8.8%--
09/16112116111114+0.88%65,000--8.8%--
09/15117118111113-3.42%79,000--10.32%--
09/14121124116117-3.31%142,000--7.87%--
09/11126126121121-0.82%48,000--4.72%--
09/10120127120122+1.67%85,000--4.69%--
09/09122123119120-0.83%27,000--6.25%--
09/081241241211210%20,000--6.2%--
09/071231231211210%17,000--6.2%--
09/04124124120121-1.63%52,000--6.2%--
09/03125127122123-3.91%90,000--5.38%--
09/02129129126128-1.54%52,000--1.54%--
09/01129131127130+1.56%47,000--0.76%--
08/31132132126128-2.29%87,000--2.29%--
08/28128131128131+0.77%83,000-0%--
08/271301301271300%151,000--1.52%--
08/26128131128130+2.36%136,000--1.52%--
08/25128132127127-0.78%208,000--3.79%--
08/24130130128128+0.79%90,000--3.03%--
08/21132135126127-3.05%157,000--3.79%--
08/20128140127131+3.15%1,158,000--0.76%--
08/19130130124127-0.78%81,000--3.79%--
08/18127130125128-1.54%94,000--2.29%--
08/17131133125130-1.52%133,000--0.76%--
08/14130136130132+1.54%169,000-+0.76%--
08/13131132130130-1.52%47,000--0.76%--
08/121301321301320%47,000-+0.76%--
08/11130132128132+1.54%176,000-+0.76%--
08/10129131127130-0.76%99,000--0.76%--
08/071321331301310%32,000--0.76%--
08/06132134129131-2.24%96,000--0.76%--
08/05130141130134+4.69%403,000-+0.75%--
08/04134135125128-4.48%140,000--3.76%--