株価チャート

2009/06/08～2009/12/30

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
12/30274280274280+2.56%1,300-+0.72%--
12/29273273273273+4.2%300--1.8%--
12/25275275262262-6.43%1,400--5.76%--
12/24273280273280+7.69%1,300-+0.36%--
12/22260260255260-1.89%4,600--6.81%--
12/21270270265265-1.85%1,100--5.02%--
12/18270270270270-1.82%100--3.23%--
12/17275275275275+1.48%800--1.43%--
12/16271271271271+2.26%100--3.21%--
12/15270270265265-5.36%1,700--5.36%--
12/142752802652800%3,100--0.36%--
12/11280280280280-1.41%300--0.71%--
12/07288288255284-1.39%14,000-+0.71%--
12/04287288287288+0.7%2,900-+1.77%--
12/03285286285286-0.69%400-+1.42%--
12/02285288285288+2.13%1,000-+2.13%--
12/012822822822820%400-0%--
11/30282282282282-1.74%200--0.35%--
11/24287287287287+6.3%1,100-+1.41%--
11/19275275270270-1.82%1,000--4.93%--
11/172752752752750%500--3.17%--
11/16288288275275-5.17%1,600--3.17%--
11/13293293290290-0.34%1,300-+1.75%--
11/12290291290291+0.34%200-+2.46%--
11/10290290290290+5.45%300-+2.11%--
11/09275275275275-5.5%1,000--2.83%--
11/06291291291291+5.82%3,800-+2.46%--
11/05280280275275+1.48%700--3.17%--
11/042752752712710%2,100--4.91%--
11/02270271270271+0.37%200--5.24%--
10/30270270270270-0.37%1,500--5.92%--
10/29275275271271-3.21%1,000--6.23%--
10/28281281280280-1.75%1,000--3.11%--
10/27299299285285-1.72%2,400--1.72%--
10/26290290290290-1.36%300--0.34%--
10/23294294294294-0.34%1,900-+1.03%--
10/20295295295295-0.67%200-+1.72%--
10/19274297274297+6.07%1,400-+2.41%--
10/16280280280280+1.82%300--3.45%--
10/15298298270275-8.03%2,700--5.17%--
10/14285299285299+5.28%600-+2.75%--
10/09284284284284-5.02%100--2.07%--
10/06299299299299-0.33%2,600-+2.75%--
10/05294300294300+6.76%800-+3.09%--
10/022812812812810%400--3.44%--
10/01281281281281+0.36%300--3.77%--
09/302802802802800%900--4.11%--
09/292802802802800%100--4.44%--
09/282802802802800%200--4.76%--
09/24255280255280-1.75%2,000--5.08%--
09/15298298285285-4.36%1,700--3.72%--
09/14298298298298+1.71%100-+0.34%--
09/11296296293293-2.33%1,000--1.35%--
09/10300300300300-2.28%200-+1.01%--
09/07307307307307+2.33%2,700-+4.07%--
09/04300300300300+2.74%300-+1.69%--
09/03300300292292-4.89%800--0.68%--
09/01295307295307-0.32%500-+4.42%--
08/31280308280308+12%3,600-+5.48%--
08/28275275275275-1.79%100--5.82%--
08/27280280280280-5.72%600--4.44%--
08/252972972972970%200-+1.02%--
08/24286297286297+5.32%1,200-+1.02%--
08/21282282282282+0.36%100--3.75%--
08/202802812802810%800--3.77%--
08/19281281281281-7.87%600--3.44%--
08/183053053053050%1,000-+5.54%--
08/17305305305305+3.39%1,100-+6.27%--
08/14302302295295-4.22%800-+3.87%--
08/10285308285308+6.21%1,000-+9.22%--
08/06299299290290-4.61%2,700-+4.32%--
08/05300304290304+1.33%900-+9.75%--
08/04303303300300-0.66%200-+9.09%--
08/03305305302302+1%600-+10.62%--
07/31299299299299-2.92%100-+10.33%--
07/27308308308308+3.7%7,500-+14.5%--
07/24297297297297-0.67%100-+11.24%--
07/23271299271299+14.56%1,300-+12.83%--
07/22270270261261-13.29%3,000--0.76%--
07/15301301301301+7.89%1,300-+14.45%--
07/142792792792790%200-+7.31%--
07/13277279277279+1.82%300-+7.72%--
07/09274274274274-10.16%100-+6.61%--
07/07305305305305-0.97%100-+18.68%--
07/06308308300308+1.32%3,400-+20.78%--
07/03293304287304+4.11%1,500-+20.16%--
07/02265292265292+11.03%2,100-+17.27%--
07/01258263258263+1.94%1,200-+6.05%--
06/30254258240258+3.2%3,600-+4.03%--
06/292502502502500%100-+1.21%--
06/23244250244250+5.49%1,500-+0.81%--
06/222372372372370%200--4.05%--
06/19237237237237+1.28%100--3.66%--
06/18234234234234+1.3%200--4.49%--
06/17239239231231-9.06%1,900--4.94%--
06/15253254245254+0.79%2,800-+4.96%--
06/122432522352520%2,100-+4.56%--
06/11251252251252+0.8%200-+5.44%--
06/10230250230250-1.19%3,900-+5.49%--
06/08253253253253+0.4%2,800-+7.66%--