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
12/30304304301303-0.33%64,500--2.26%--
12/29307309304304-2.56%67,700--1.94%--
12/28300314299312-0.95%136,400-+0.97%--
12/25319320313315-1.56%216,900-+1.94%--
12/24320321319320+0.31%87,000-+3.9%--
12/22318320318319+0.63%71,100-+3.57%--
12/213173193163170%44,400-+3.26%--
12/183163183153170%31,400-+3.26%--
12/173173193153170%50,000-+3.26%--
12/16315319315317+0.63%52,900-+2.92%--
12/15315317315315+0.32%45,200-+2.27%--
12/14313314311314+0.96%43,900-+1.95%--
12/11309313308311+0.65%73,900-+0.97%--
12/103163163093090%66,200-0%--
12/09313313307309-0.64%41,700--0.32%--
12/08317318310311-1.89%51,400-+0.32%--
12/07318320316317+1.28%35,400-+1.93%--
12/04318318312313-1.88%62,200-+0.64%--
12/03313323310319+2.57%110,200-+2.24%--
12/02309311306311+1.63%121,300--0.32%--
12/01298308297306+2%121,700--2.24%--
11/30292300289300+3.09%70,900--4.46%--
11/27292292287291-0.68%59,500--7.91%--
11/26293297291293-0.34%73,200--7.86%--
11/25295295288294+1.38%81,800--7.84%--
11/24298298288290-1.36%62,900--9.66%--
11/20299300290294-3.29%93,600--8.98%--
11/193023042993040%58,600--6.17%--
11/183043043013040%65,300--6.46%--
11/17306309303304-1.94%63,200--7.03%--
11/16313313308310-0.96%51,200--5.49%--
11/13317319311313-1.88%73,300--4.86%--
11/12321321317319-0.62%57,800--3.33%--
11/11321324320321-0.31%35,900--2.73%--
11/103233243213220%43,300--2.72%--
11/093243243203220%48,800--3.01%--
11/06325325322322-0.92%32,000--3.3%--
11/05326326322325-0.31%41,300--2.4%--
11/04323326321326+0.31%61,300--2.4%--
11/02325326321325+0.31%60,400--2.69%--
10/30325328320324+0.31%79,600--3.28%--
10/29325327323323-1.82%75,300--3.87%--
10/28332332328329-0.9%65,900--2.08%--
10/27334334330332-0.6%60,300--1.19%--
10/26334336332334+0.6%58,300--0.6%--
10/23337338332332-2.06%57,600--1.19%--
10/22339339333339+0.59%54,400-+0.89%--
10/21336338335337+0.3%44,700-+0.3%--
10/20337338334336+0.3%51,600-0%--
10/19332335332335+0.9%49,300--0.3%--
10/163353353293320%48,200--1.19%--
10/15337337330332-0.9%88,100--1.48%--
10/14337337329335-0.59%129,400--0.59%--
10/13337339334337+0.3%75,300--0.3%--
10/09336336332336+0.6%64,100--0.59%--
10/08337337333334-0.89%40,800--1.47%--
10/07335337331337+0.9%61,400--0.88%--
10/06336338332334-0.6%63,100--1.76%--
10/05336340331336-1.47%76,000--1.47%--
10/02341343336341-0.58%76,700--0.29%--
10/01343346340343+0.88%77,900-0%--
09/30338340335340+0.89%79,700--0.87%--
09/29337340336337+0.3%54,400--1.75%--
09/28341341331336-0.59%79,000--2.33%--
09/25345345333338-2.31%66,800--2.03%--
09/24343346337346+3.9%95,500-+0.29%--
09/18334334328333-0.6%44,800--3.48%--
09/17332344330335+1.21%70,800--3.18%--
09/16333340330331-0.3%68,000--4.61%--
09/15340340329332-0.3%87,700--4.6%--
09/14340340326333-2.35%99,300--4.31%--
09/11345347337341+0.29%154,600--2.29%--
09/10338343336340+1.19%72,600--2.58%--
09/093403403343360%55,700--3.72%--
09/08338338332336-1.18%155,100--4%--
09/07346346340340-1.45%60,500--2.86%--
09/04351351345345-0.58%32,000--1.71%--
09/03345350345347+0.29%37,800--1.42%--
09/02351351343346-2.54%158,800--1.98%--
09/01357359353355-0.28%69,200-+0.57%--
08/31352359352356+0.85%81,800-+0.56%--
08/28358358353353-0.56%64,200--0.56%--
08/27354357352355-0.28%67,700--0.28%--
08/26355359354356+0.56%57,500-0%--
08/253543563533540%80,700--0.84%--
08/24354356353354+1.43%63,200--0.84%--
08/213503513473490%131,900--2.51%--
08/20355355348349-1.69%240,600--2.51%--
08/19353356351355+0.57%81,600--1.11%--
08/18352355351353+0.28%81,800--1.67%--
08/17355355351352-0.28%79,500--2.22%--
08/14350354350353+0.86%96,100--2.22%--
08/13350352349350+0.29%76,200--3.31%--
08/123473513463490%72,500--4.12%--
08/113483493463490%76,500--4.38%--
08/10347350346349+0.87%83,900--4.9%--
08/07350351344346-0.86%97,800--6.23%--
08/06348351348349+0.58%60,500--5.93%--
08/05351352345347-0.86%142,100--6.72%--
08/043543553473500%166,600--6.42%--