株価チャート

2009/07/23～2009/12/17

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
12/17808809796800-0.99%702,100--4.65%--
12/168108668038080%1,108,300--4.15%--
12/15805809802808-0.12%842,200--4.6%--
12/14800809787809+0.5%898,600--4.82%--
12/11803805785805+0.12%1,432,000--5.74%--
12/10808809800804-1.35%4,410,500--6.29%--
12/09830842815815-2.63%1,411,200--5.67%--
12/08848874835837-4.67%1,014,200--3.79%--
12/07865879862878+1.62%1,151,900-+0.23%--
12/04871882843864+0.12%1,526,900--1.82%--
12/03832863818863+3.73%3,057,700--2.49%--
12/02791838785832+4%4,263,500--6.52%--
12/01820833783800+0.63%1,439,700--10.91%--
11/30757798757795+3.92%614,000--12.35%--
11/27779787765765-3.77%819,300--16.39%--
11/267887977677950%1,565,000--13.96%--
11/25774796761795+0.25%2,013,700--14.7%--
11/24806810793793-11.2%2,062,000--15.73%--
11/20877893873893-0.33%605,000--5.9%--
11/19903906873896-0.55%755,400--5.98%--
11/189119118979010%418,400--5.75%--
11/17902913895901-0.22%385,300--6.15%--
11/16900903887903+1.01%277,700--6.13%--
11/13908913894894-2.19%625,000--7.26%--
11/12929935902914+0.77%647,800--5.48%--
11/11914927903907+0.33%458,400--6.3%--
11/10909923897904+1.35%881,000--6.8%--
11/09910910872892-2.41%923,300--8.32%--
11/06921930911914+1.11%406,800--6.64%--
11/05935949899904-4.14%1,204,200--8.32%--
11/04957959934943-1.36%618,300--4.94%--
11/02963968947956-4.69%751,000--4.11%--
10/309861,0119741,003+3.4%559,100-+0.1%--
10/29964986962970-1.72%940,200--3.67%--
10/28985996972987-1.3%688,400--2.47%--
10/271,0031,0059791,000-3.19%900,200--1.57%--
10/261,0211,0511,0201,033+1.77%595,300-+1.37%--
10/231,0151,0221,0051,015+0.89%460,100--0.39%--
10/229811,0069781,006+2.44%455,500--1.37%--
10/21995997981982-2%402,800--3.82%--
10/201,0111,0179991,002+0.2%287,600--2.05%--
10/191,0111,0179901,000-0.89%452,300--2.34%--
10/161,0041,0259951,009+1.1%512,800--1.66%--
10/159901,008983998+2.57%425,000--2.82%--
10/14995995960973-1.72%408,400--5.35%--
10/13979994964990+3.02%347,900--3.98%--
10/09943968940961+1.16%382,600--6.97%--
10/08949969930950-0.63%521,000--8.48%--
10/07945956927956+0.63%1,445,300--8.25%--
10/06945977942950-0.31%687,100--9.26%--
10/05937956932953-3.44%821,200--9.41%--
10/021,0001,000960987-4.82%1,190,400--6.53%--
10/011,0671,0711,0321,037-3.89%357,000--2.08%--
09/301,0441,0791,0431,079+1.89%311,400-+1.79%--
09/291,0541,0701,0461,059-0.09%186,900-+0.09%--
09/281,0601,0771,0451,060-3.28%406,700-+0.38%--
09/251,1001,1061,0681,096-1.35%645,300-+3.89%--
09/241,1041,1221,1001,111-0.09%558,400-+5.41%--
09/181,0801,1121,0731,112+3.35%894,400-+5.7%--
09/171,0751,0801,0611,076+0.56%397,300-+2.18%--
09/161,0581,0761,0511,070+2.2%660,500-+1.71%--
09/151,0301,0481,0261,047+1.75%449,900--0.38%--
09/141,0361,0451,0201,029-1.06%389,300--2.19%--
09/111,0471,0671,0231,040+0.19%454,000--1.23%--
09/101,0371,0401,0301,038+0.97%306,900--1.24%--
09/091,0351,0431,0241,028-1.06%263,800--2.1%--
09/081,0251,0441,0251,039+0.1%216,100--1.05%--
09/071,0311,0401,0271,038+1.47%207,400--1.05%--
09/041,0401,0401,0131,023-1.54%238,500--2.48%--
09/031,0541,0541,0301,039-1.05%515,500--1.14%--
09/021,0531,0531,0321,050-2.14%412,200--0.1%--
09/011,0581,0801,0541,073+1.04%270,500-+2.39%--
08/311,0761,0961,0571,062-1.12%623,800-+1.82%--
08/281,0701,0761,0541,074+0.28%417,000-+3.37%--
08/271,0541,0711,0451,071-0.28%359,900-+3.48%--
08/261,0601,0791,0551,074+1.7%534,400-+4.17%--
08/251,0551,0581,0391,056+0.19%494,600-+2.82%--
08/241,0321,0541,0321,054+3.03%652,700-+3.13%--
08/211,0221,0299811,023+1.09%1,177,000-+0.69%--
08/201,0251,0309931,012-1.94%1,372,600-+0.1%--
08/191,0651,0651,0291,032-3.37%546,100-+2.58%--
08/181,0611,0741,0521,068-1.2%577,500-+6.8%--
08/171,1101,1101,0761,081-3.22%742,500-+9.08%--
08/141,0581,1191,0451,117+4.78%975,400-+13.52%--
08/131,0571,0731,0501,066+1.52%408,400-+9.22%--
08/121,0481,0541,0421,050-1.04%267,600-+8.25%--
08/111,0571,0691,0361,061+0.57%653,100-+9.83%--
08/101,0341,0581,0301,055+5.5%624,700-+9.55%--
08/071,0181,0189931,000-0.7%436,900-+4.17%--
08/061,0011,0089951,007-0.59%804,100-+5.01%--
08/051,0301,0381,0091,013-1.55%368,700-+5.63%--
08/041,0551,0551,0251,029-0.58%605,900-+7.41%--
08/031,0601,0601,0211,035-3.54%976,000-+8.15%--
07/311,0441,0731,0401,073+4.38%1,445,300-+12.24%--
07/301,0011,0329981,028+3.73%1,261,300-+7.76%--
07/29944995941991+4.54%968,000-+4.1%--
07/28964966932948-1.56%1,148,200--0.32%--
07/27985989963963-1.53%452,400-+1.05%--
07/24985985967978+2.41%498,300-+2.41%--
07/23975980952955-1.34%495,900--0.1%--