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
12/30228228221221-3.07%17,000-+1.38%--
12/29229229224228+1.79%4,000-+5.07%--
12/28228228221224-1.75%20,000-+3.23%--
12/252282282282280%7,000-+5.56%--
12/242282292282280%12,000-+5.56%--
12/22232232227228-2.15%16,000-+6.05%--
12/21233237233233+1.3%51,000-+8.37%--
12/18221230221230+4.07%40,000-+7.48%--
12/17220222220221+0.91%9,000-+3.27%--
12/16219220217219+0.92%14,000-+2.34%--
12/15218218217217+1.88%5,000-+1.4%--
12/14215215212213-1.84%26,000--0.47%--
12/11216217216217+0.46%48,000-+1.4%--
12/10217217216216+0.47%12,000-+0.47%--
12/092172172122150%14,000-0%--
12/08219219215215-0.92%13,000-0%--
12/07217218213217+1.88%25,000-+0.46%--
12/042122142122130%8,000--1.39%--
12/032132152122130%38,000--1.84%--
12/02211216211213+0.95%19,000--2.29%--
12/01211215207211+0.48%17,000--3.65%--
11/30202210202210+4.48%23,000--4.55%--
11/27203207200201-1.95%26,000--9.05%--
11/26208210205205-0.97%37,000--7.66%--
11/252072082062070%14,000--7.17%--
11/24215215207207-3.27%42,000--7.59%--
11/20218225214214-1.38%74,000--4.46%--
11/19216224216217+0.46%32,000--3.13%--
11/18211216211216+0.47%28,000--4%--
11/172162182152150%23,000--4.44%--
11/16217217215215-0.92%13,000--4.44%--
11/13220220216217-1.36%26,000--3.56%--
11/122212212192200%11,000--2.22%--
11/112212232202200%15,000--2.22%--
11/10227227220220-0.9%34,000--2.22%--
11/09225225220222+0.45%12,000--1.33%--
11/06224226221221-0.9%12,000--1.78%--
11/05225230223223-2.62%26,000--1.33%--
11/04232232228229+1.78%9,000-+1.33%--
11/02221226221225+0.45%9,000--0.44%--
10/30223228223224+0.9%18,000--0.88%--
10/29227228222222-2.2%34,000--2.2%--
10/28240240227227-4.62%42,000-0%--
10/27239240237238-0.42%28,000-+4.85%--
10/26237239237239+0.84%18,000-+5.29%--
10/23234237233237+1.72%18,000-+4.87%--
10/222332332322330%19,000-+3.1%--
10/21231233231233+0.87%30,000-+3.1%--
10/20227232227231+1.76%24,000-+1.76%--
10/19224228224227+2.25%25,000-0%--
10/16222223221222+1.83%9,000--2.2%--
10/15222223218218-1.8%22,000--4.39%--
10/142242242152220%33,000--3.06%--
10/132222232212220%15,000--3.06%--
10/09221222221222+0.91%6,000--3.48%--
10/08223223220220+0.92%21,000--4.76%--
10/07217220215218+1.4%28,000--6.03%--
10/06212217212215+0.94%34,000--8.12%--
10/05220220212213-4.05%35,000--9.36%--
10/02231231220222-1.77%16,000--6.33%--
10/01232232222226-2.59%31,000--5.04%--
09/30231232228232+1.75%16,000--3.33%--
09/29232237225228-2.15%36,000--5%--
09/28238238232233-0.85%54,000--3.32%--
09/25235238235235+0.86%18,000--2.89%--
09/24231236231233+1.75%88,000--4.12%--
09/18225230225229+0.88%35,000--6.15%--
09/17232232226227+0.44%30,000--7.35%--
09/16229235226226-1.74%44,000--8.5%--
09/15237237230230-3.36%35,000--7.26%--
09/14238239238238-0.42%14,000--4.42%--
09/112392412382390%44,000--4.4%--
09/10240240237239+0.84%29,000--4.78%--
09/09237241236237+0.42%25,000--5.95%--
09/082382382362360%12,000--6.72%--
09/07235238235236-0.84%13,000--7.09%--
09/042382382372380%10,000--6.67%--
09/03243243238238-1.65%25,000--6.67%--
09/02245245241242-2.81%24,000--5.47%--
09/01255255246249-0.4%11,000--2.73%--
08/31252255250250-0.4%31,000--2.34%--
08/28256256250251-0.79%31,000--1.57%--
08/27258258253253-1.94%16,000--0.78%--
08/26259259255258+1.18%49,000-+1.57%--
08/25258258255255-1.16%10,000-+0.79%--
08/24256260256258+2.79%26,000-+2.38%--
08/21262262251251-0.4%80,000-0%--
08/20257257250252-1.95%56,000-+0.4%--
08/19255258255257+0.39%17,000-+2.8%--
08/18256259256256-0.39%20,000-+2.81%--
08/17256258256257-0.39%20,000-+3.63%--
08/14256260256258-0.77%30,000-+4.45%--
08/13262262260260+0.78%9,000-+5.69%--
08/12260263258258-0.77%30,000-+4.88%--
08/11263265260260-1.14%21,000-+5.69%--
08/102632652632630%11,000-+6.91%--
08/07260270252263+1.15%39,000-+6.91%--
08/06260262259260-1.52%20,000-+5.69%--
08/05265266257264+2.33%21,000-+7.32%--
08/04260274256258+1.18%55,000-+4.88%--