株価チャート

2009/07/10～2009/12/30

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
20171/1, 株式分割 1→3
2009
12/30134134134134+0.5%300--1.23%--
12/29136136133134-1.47%1,500--1.72%--
12/28136136136136-3.1%300--0.25%--
12/25140140140140-4.11%2,100-+2.94%--
12/24138146138146+4.29%600-+7.35%--
12/22140140140140-6.67%600-+2.94%--
12/21150150150150+2.27%1,200-+10.29%--
12/17147147147147+2.33%300-+7.84%--
12/16140143140143+2.63%2,700-+5.39%--
12/151401401401400%600-+2.7%--
12/14135140135140+3.46%900-+1.95%--
12/11140140135135-1.22%600--1.46%--
12/091371371371370%4,500--0.97%--
12/081401401371370%3,300--0.97%--
12/07130137130137+5.13%4,800--1.68%--
12/04130130130130-2.5%600--6.47%--
12/03133140133133+2.56%4,800--4.76%--
12/02137137130130+1.04%1,500--7.8%--
12/01128129128129+1.58%1,800--8.75%--
11/30127127127127-2.56%300--10.8%--
11/271301301271300%6,000--9.09%--
11/26133133130130-2.5%3,600--9.09%--
11/25132133132133+2.56%900--7.41%--
11/241301301301300%2,700--9.72%--
11/201301301301300%600--9.72%--
11/18130130130130-7.14%600--10.34%--
11/171401401401400%300--4.11%--
11/161401401401400%3,000--4.76%--
11/12140140140140+1.69%1,800--5.41%--
11/11140140137138-6.98%2,700--6.98%--
11/09148148148148+5.97%300--0.67%--
11/04139140139140-3.23%900--6.89%--
11/02139144139144-6.88%2,100--4.42%--
10/30155155155155+1.09%900-+1.97%--
10/291531531531530%900-+0.22%--
10/281531531531530%900-+0.22%--
10/26153153153153+2.22%1,500-+0.22%--
10/231501501501500%300--2.6%--
10/221501501501500%600--2.6%--
10/21147150147150+2.27%600--2.6%--
10/20147147147147+2.33%300--5.38%--
10/16152152143143-3.37%5,700--8.12%--
10/14148148148148+0.23%300--4.91%--
10/131481481481480%300--5.73%--
10/09141148141148+5.71%3,300--6.33%--
10/081401401401400%1,500--11.39%--
10/07140140140140-1.41%2,400--11.95%--
10/06142142142142+9.23%2,100--11.25%--
10/05152152130130-15.4%12,000--19.25%--
10/02157157154154-2.33%3,600--5.14%--
09/29157157157157-1.26%600--3.48%--
09/28159159159159-0.42%1,200--2.25%--
09/25160160160160+0.84%300--2.44%--
09/24164164159159-3.05%900--3.25%--
09/181641641641640%600--0.2%--
09/17164164164164-3.73%600--0.81%--
09/161701701701700%3,300-+3.03%--
09/15170170170170+6.25%1,500-+3.03%--
09/11167170160160-2.04%9,900--3.03%--
09/10159163159163-1.61%900--1.61%--
09/09157166157166+5.73%900--0.6%--
09/08157157157157+0.21%600--5.99%--
09/07162162157157-3.09%2,400--6.75%--
09/04165165162162-1.62%600--3.77%--
09/03166166159164-1.4%3,600--2.76%--
09/02161167161167+3.09%900--1.96%--
09/01162162162162-0.61%300--5.46%--
08/311631631621630%3,300--5.43%--
08/28164164163163-2.59%5,100--5.43%--
08/27167167167167-0.4%600--2.91%--
08/26167168163168+2.65%5,400--2.52%--
08/25167167163163+1.66%2,100--5.04%--
08/241601611601610%3,900--6.59%--
08/21165165160161-3.6%2,400--7.13%--
08/20167167162167-0.4%4,500--3.66%--
08/191671681671670%1,800--3.28%--
08/181671671671670%300--3.28%--
08/17169169167167-0.79%3,000--3.28%--
08/14173177169169-0.78%5,700--2.5%--
08/13170173170170-1.92%2,100--1.73%--
08/12171173171173+1.36%3,300-+0.19%--
08/11171171171171-3.21%3,300--1.16%--
08/10177177177177-1.49%300-+2.12%--
08/05179179179179+1.51%300-+3.66%--
08/04177177177177-0.93%300-+2.12%--
08/03173178171178-0.93%1,500-+3.08%--
07/31170180170180+5.88%2,700-+4.65%--
07/30177177170170-5.56%3,600--1.16%--
07/29177183177180-5.26%5,700-+4.65%--
07/28190190190190+2.7%3,000-+10.47%--
07/27178185178185+2.78%2,400-+7.56%--
07/24168180167180+4.85%3,900-+4.65%--
07/23167172167172+3%1,200--0.77%--
07/21167167167167-0.4%2,400--3.66%--
07/17167167167167+0.2%300--3.83%--
07/16162167162167+0.2%1,800--4.57%--
07/151671671671670%1,200--4.76%--
07/141671671671670%3,300--5.3%--
07/13168168167167-1.19%5,100--5.3%--
07/10176176169169-4.53%900--4.17%--