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
12/301,2301,2321,2031,211-1.78%59,200-+8.03%--
12/291,2181,2361,2031,233+1.23%89,300-+10.58%--
12/281,2231,2281,2151,218-0.41%96,600-+10.03%--
12/251,2301,2331,2221,223+0.08%62,600-+11.18%--
12/241,2001,2411,2001,222+2.78%120,900-+11.8%--
12/221,1981,1981,1621,189+2.5%102,200-+9.69%--
12/211,1651,1801,1511,160+1.31%134,600-+7.61%--
12/181,1621,1621,1321,145-1.55%122,000-+6.61%--
12/171,1741,1891,1571,163+0.61%163,200-+8.59%--
12/161,1491,1801,1321,156+4.71%228,700-+8.14%--
12/151,0971,1181,0821,104+0.91%70,700-+3.37%--
12/141,1061,1201,0681,094-0.91%212,600-+2.24%--
12/111,0951,1081,0801,104+2.7%138,400-+2.99%--
12/101,0821,1051,0711,075-0.65%209,900-0%--
12/091,0921,0921,0701,0820%121,300-+0.28%--
12/081,0941,1011,0761,082-0.18%142,500-+0.09%--
12/071,0661,0891,0661,084+2.07%106,700-+0.09%--
12/041,0411,0631,0301,062+0.38%100,800--2.21%--
12/031,0351,0611,0281,058+2.12%170,400--2.94%--
12/021,0361,0491,0221,036-4.43%207,100--5.39%--
12/011,0521,0961,0321,084+3.04%197,700--1.54%--
11/301,0421,0591,0221,052+0.96%170,100--4.71%--
11/271,0331,0611,0241,042-1.04%183,200--6.04%--
11/261,0461,0641,0301,053-3.04%236,300--5.48%--
11/251,0671,0871,0341,086+1.78%236,200--2.78%--
11/241,0621,0821,0441,067+2.4%200,400--4.56%--
11/201,0381,0451,0151,042+0.39%146,700--6.88%--
11/191,0311,0441,0111,038-1.52%287,800--7.49%--
11/181,0081,0781,0001,054+5.61%382,600--6.31%--
11/171,0391,044993998-2.92%237,400--11.45%--
11/161,0371,0391,0071,028-2.47%176,400--9.11%--
11/131,0651,0801,0431,054-1.03%236,400--6.97%--
11/121,1001,1001,0621,065-4.91%141,100--6.17%--
11/111,1301,1581,1151,120-1.84%104,100--1.41%--
11/101,1311,1771,1311,141-0.26%98,700-+0.44%--
11/091,1621,1701,1301,144-1.46%110,900-+0.7%--
11/061,1761,1761,1511,161-0.77%72,100-+2.11%--
11/051,1481,1761,1461,170+0.86%117,200-+2.72%--
11/041,1521,1851,1291,160+2.47%115,700-+1.75%--
11/021,0951,1401,0851,132-2.08%128,200--0.79%--
10/301,1611,1671,1181,156+1.31%91,000-+1.05%--
10/291,1611,1651,1311,141-2.73%177,200--0.44%--
10/281,1681,1901,1491,173-1.26%133,000-+2.18%--
10/271,1861,2041,1721,188+0.25%202,400-+3.39%--
10/261,1631,1911,1621,185+1.98%74,400-+3.13%--
10/231,1721,1931,1551,162-0.85%104,800-+1.13%--
10/221,1641,1741,1441,172+0.69%140,400-+1.82%--
10/211,1361,2151,1361,164+2.46%262,900-+0.95%--
10/201,1381,1501,1171,136+2.9%196,900--1.82%--
10/191,0601,1271,0601,104+0.45%137,100--4.91%--
10/161,1091,1171,0851,099-0.18%130,500--5.83%--
10/151,1221,1281,0881,101-1.52%195,800--6.14%--
10/141,1171,1491,1051,118+1.18%131,100--5.17%--
10/131,1171,1181,0991,105+1.94%142,300--6.67%--
10/091,0571,0891,0411,084-1%326,700--8.91%--
10/081,0981,1191,0791,095+0.55%194,200--8.44%--
10/071,0791,1041,0621,089-0.91%161,500--9.4%--
10/061,0951,1101,0791,099-1.43%131,600--9.1%--
10/051,1001,1381,0921,115-2.11%196,500--8.23%--
10/021,1171,1431,1041,139-3.23%135,700--6.79%--
10/011,1831,2001,1721,177-2.16%165,100--3.84%--
09/301,2001,2251,1941,203+0.33%65,200--1.55%--
09/291,1901,2081,1861,199+0.67%133,000--1.64%--
09/281,1941,2041,1841,191-0.33%129,400--2.06%--
09/251,2091,2101,1861,195-1.16%99,800--1.4%--
09/241,1901,2181,1861,2090%199,700-+0.17%--
09/181,1861,2101,1801,209+0.92%96,400-+0.58%--
09/171,2041,2061,1871,198+0.84%88,200-+0.08%--
09/161,1931,2051,1821,188+1.28%96,100--0.42%--
09/151,1991,2081,1711,173-2.9%116,000--1.26%--
09/141,2321,2361,2001,208-1.95%112,800-+2.11%--
09/111,2341,2531,2151,232-1.28%136,300-+4.85%--
09/101,2601,2671,2431,248+0.24%130,300-+6.94%--
09/091,2521,2551,2261,245-1.58%125,300-+7.61%--
09/081,2421,2751,2311,265+2.26%102,400-+10.19%--
09/071,2571,2571,2311,237-0.56%40,100-+8.7%--
09/041,2661,2671,2321,244-1.35%94,600-+10.09%--
09/031,2461,2711,2401,261+0.88%154,300-+12.29%--
09/021,2241,2551,2101,250+0.89%156,200-+12.01%--
09/011,2301,2491,2131,239+0.32%136,900-+11.82%--
08/311,2541,2701,2151,235-1.67%157,500-+12.27%--
08/281,2751,2831,2381,2560%170,100-+15.02%--
08/271,2591,2691,2121,256-3.31%331,100-+16.08%--
08/261,2101,3301,2091,299+10.08%753,900-+21.18%--
08/251,1321,1951,1011,180+4.24%377,500-+11.32%--
08/241,1401,1501,1301,132+0.44%125,600-+7.5%--
08/211,1181,1321,0911,127+0.99%213,100-+7.54%--
08/201,1001,1181,0911,116+2.29%164,700-+7.1%--
08/191,0841,0961,0771,091+0.55%175,300-+5.21%--
08/181,0651,0851,0631,085+0.74%124,400-+5.14%--
08/171,0741,0881,0511,077-1.46%146,500-+4.87%--
08/141,0931,0981,0791,093+0.09%178,400-+6.74%--
08/131,0651,0981,0651,092+3.31%414,800-+7.06%--
08/121,0451,0691,0341,057+1.73%370,100-+3.93%--
08/111,0251,0421,0181,039+2.16%362,000-+2.26%--
08/101,0301,0301,0101,017-0.49%144,100-0%--
08/071,0011,0239961,022+0.89%282,700-+0.39%--
08/061,0131,0201,0061,013+0.6%379,200--0.69%--
08/051,0151,0181,0001,007-0.69%308,000--1.47%--
08/041,0401,0401,0141,014-3.89%461,800--1.07%--