株価チャート

2009/06/19～2009/12/30

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
12/30445445445445+3.49%500-+7.75%--
12/294304304304300%2,000-+4.37%--
12/28430430430430-2.27%3,500-+4.37%--
12/25433444433440+3.29%2,500-+6.54%--
12/22426426426426-2.07%1,500-+3.15%--
12/214354354354350%1,500-+4.82%--
12/18430435430435+1.16%4,000-+4.57%--
12/17420430420430+3.61%10,500-+2.87%--
12/16425428415415-1.19%11,000--1.19%--
12/15415420415420+2.44%2,500--0.71%--
12/14411411410410+0.74%2,500--3.53%--
12/11410410407407-0.73%1,000--4.91%--
12/084104104104100%1,500--4.87%--
12/074104104104100%2,000--5.53%--
12/03397415397410+4.59%2,500--6.18%--
12/02391392391392+0.26%6,000--10.71%--
12/01394394375391+0.51%6,500--11.54%--
11/30389389389389+1.3%1,000--12.58%--
11/27384388384384+1.32%7,000--14.29%--
11/26369379369379-6.19%24,000--16.34%--
11/25404404404404+0.25%1,000--11.79%--
11/24404404403403-1.23%1,000--12.77%--
11/20408408408408-1.21%1,000--12.63%--
11/194134134134130%500--12.31%--
11/17418418413413-1.2%2,500--13.42%--
11/164204204184180%1,500--13.46%--
11/12436436418418-8.33%9,000--14.52%--
11/11461462456456-1.08%3,500--8.06%--
11/104614614614610%22,000--7.98%--
11/05469469461461-1.71%1,500--8.89%--
11/04469469469469-0.21%500--8.4%--
11/02470470470470-2.08%500--9.09%--
10/30480480480480-1.84%1,500--7.87%--
10/284894894894890%500--7.03%--
10/27489489489489+2.09%500--7.74%--
10/26477479474479+0.84%3,500--10.47%--
10/22480480475475-1.04%3,000--12.04%--
10/19485485480480-4%2,500--11.93%--
10/16489500489500+7.3%2,500--9.09%--
10/14466466466466+2.42%10,500--15.88%--
10/13455455455455-1.09%1,000--18.75%--
10/05470470455460-2.13%5,000--18.73%--
10/02490490470470-6%1,000--17.69%--
10/01500500500500-1.96%500--13.19%--
09/28515515510510-0.97%2,500--11.92%--
09/255155155155150%500--11.66%--
09/18520520515515-1.15%1,000--12.12%--
09/17521521521521-4.4%5,000--11.39%--
09/16571571545545-4.55%1,500--7.78%--
09/15578578571571-1.21%1,000--3.71%--
09/14578578578578-1.7%1,000--2.69%--
09/11588588588588+3.16%500--1.01%--
09/09570570570570-4.2%1,000--4.04%--
09/07595595595595-0.5%500-0%--
09/04598598598598+0.5%500-+0.5%--
09/03595595595595+0.85%500-+0.17%--
09/025855905855900%2,000--0.84%--
09/01599599585590-1.5%2,500--1.17%--
08/31600600599599+0.17%1,000-+0.34%--
08/28610610575598-1.97%6,500-+0.17%--
08/27610610610610+0.83%1,000-+2.35%--
08/26610610604605+0.17%5,000-+1.51%--
08/24610610604604-0.98%1,000-+1.51%--
08/206186256106100%5,000-+2.87%--
08/19603615603610+1.67%3,000-+3.04%--
08/18600600600600+1.69%500-+1.69%--
08/14600600590590-0.67%1,500-0%--
08/13594594594594+1.54%1,000-+0.85%--
08/12586586585585-2.5%1,000--0.68%--
08/11585600585600+3.45%2,000-+2.04%--
08/10588588580580-1.02%4,500--1.19%--
08/07586586586586-1.51%500-0%--
08/06595595595595+0.85%500-+1.71%--
08/05586590585590+0.85%1,500-+1.03%--
08/04585585585585-0.85%1,000-+0.34%--
08/035795905795900%2,000-+1.03%--
07/31590590590590+0.85%500-+1.03%--
07/28585585585585-0.85%1,000-0%--
07/275895905895900%1,000-+0.68%--
07/24610610590590-3.28%3,000-+0.34%--
07/23610610610610-3.17%2,000-+3.39%--
07/22600630600630+5%1,500-+6.6%--
07/21600600600600+2.39%1,000-+1.35%--
07/17586586586586-1.51%500--1.35%--
07/16595595595595-0.83%500-0%--
07/15600600600600+5.26%1,500-+0.5%--
07/135715715605700%8,500--4.68%--
07/10586586570570-1.04%2,000--5%--
07/06585585576576+1.05%1,000--4.32%--
07/03580580570570-2.56%1,500--5.63%--
07/02580585575585+0.86%4,000--2.99%--
07/01580580580580-0.68%500--3.49%--
06/30584584584584+1.57%1,500--2.5%--
06/29580580575575+3.6%1,500--3.52%--
06/26565569555555-3.48%1,500--6.57%--
06/25555575555575+3.6%1,500--2.87%--
06/24556556555555-0.18%1,500--5.93%--
06/23576576555556-3.47%4,000--5.6%--
06/22573576572576-4%2,000--1.71%--
06/19575600570600-0.83%3,500-+2.74%--