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
12/30489491486486-0.41%5,400-+3.4%--
12/29491493480488+0.41%9,600-+4.27%--
12/28483491483486+0.62%13,800-+4.29%--
12/25486494482483+0.42%12,000-+3.87%--
12/24484486480481+0.42%14,700-+3.44%--
12/22468483454479+3.46%29,100-+3.01%--
12/21478479460463-3.14%11,800--0.64%--
12/18465478455478+1.7%18,200-+2.14%--
12/17495495465470-4.08%21,600-+0.21%--
12/16471500465490+3.81%41,900-+3.81%--
12/15454472453472+3.96%20,300--0.63%--
12/14465465452454+0.89%10,700--5.42%--
12/11449460445450-0.88%24,500--7.22%--
12/10458475454454-0.87%11,600--7.35%--
12/09474497458458-4.38%36,400--7.47%--
12/08480490478479-2.24%8,700--4.2%--
12/07485511485490+1.66%23,200--3.16%--
12/04478491470482+0.21%24,500--5.68%--
12/03461495461481+3.22%15,300--6.96%--
12/02470483465466-1.27%11,700--10.9%--
12/01458487448472+4.42%21,300--10.94%--
11/30431453426452+3.67%15,500--15.83%--
11/27441445434436-2.02%11,000--20%--
11/264464544434450%8,900--19.68%--
11/25452452444445+0.23%9,700--20.96%--
11/24456465442444+0.68%15,800--22.11%--
11/20444465439441-3.92%21,600--23.57%--
11/19445468430459-6.33%55,700--21.54%--
11/18469495464490+5.6%22,000--17.37%--
11/17494494460464-7.94%21,300--22.54%--
11/16519519495504-4%13,600--16.97%--
11/13500527490525+3.55%18,900--14.22%--
11/12535537495507-8.15%39,300--17.56%--
11/11547555537552-1.78%27,600--10.82%--
11/10569569548562-2.43%26,200--9.35%--
11/09574577555576-1.37%13,700--7.25%--
11/06589589576584-0.34%6,500--6.41%--
11/05587596572586+1.38%18,300--6.24%--
11/04588605568578-2.03%46,800--7.81%--
11/02603610590590-3.75%16,700--6.05%--
10/30625635586613-0.33%19,500--2.85%--
10/29616620583615-3.61%47,700--3%--
10/28641641615638+2.24%17,900-+0.16%--
10/27641644601624-3.7%40,000--2.65%--
10/26637660637648+1.73%17,300-+0.47%--
10/23654670633637-2.45%26,100--1.55%--
10/22661674650653-1.36%14,000-+0.31%--
10/21660678652662-1.19%33,100-+1.22%--
10/20640675635670+6.35%55,500-+1.98%--
10/19636640620630+0.64%21,500--4.55%--
10/166226296006260%42,300--5.58%--
10/15653653625626-4.13%37,900--6.01%--
10/14662662632653-0.76%12,300--2.68%--
10/13663666642658+1.08%28,100--2.52%--
10/09651668630651+1.24%41,600--4.26%--
10/08601655595643+6.99%62,500--6.4%--
10/07597614580601+2.39%34,500--12.9%--
10/06598607586587-0.17%25,800--15.66%--
10/05601618580588-1.67%40,000--16.36%--
10/02602615591598-5.68%22,600--15.89%--
10/01619644608634+2.26%45,800--11.82%--
09/30629629595620-1.43%31,700--14.6%--
09/29628629601629+1.78%50,500--14.42%--
09/28657657613618-5.94%62,200--16.6%--
09/25670679651657-3.38%55,100--11.57%--
09/24690706661680-2.58%54,300--8.11%--
09/18705710682698-3.72%38,400--5.29%--
09/17740752703725-1.09%72,800--0.68%--
09/16703750703733+5.62%108,000-+1.52%--
09/15731731690694-5.06%67,000--2.53%--
09/14730748726731+0.27%43,000-+3.69%--
09/11735754725729-0.95%63,000-+4.74%--
09/10746758722736-3.92%90,500-+7.13%--
09/09710783710766+8.65%166,400-+12.98%--
09/08690734655705+0.57%165,800-+5.54%--
09/07740745700701-4.1%67,200-+6.21%--
09/04765770722731-4.57%69,100-+11.94%--
09/03806806750766-3.04%97,500-+18.94%--
09/02789896781790-3.54%430,100-+24.61%--
09/01729819710819+13.91%263,400-+31.67%--
08/31756770713719-4.13%65,300-+18.06%--
08/28760760725750-2.09%75,000-+24.79%--
08/27768772741766-1.54%85,300-+29.61%--
08/26802821768778-2.75%178,000-+34.37%--
08/257808007598000%201,700-+40.85%--
08/24856863781800-5.44%395,300-+44.14%--
08/21795875786846+9.16%741,000-+55.8%--
08/20715775706775+14.81%335,500-+46.78%--
08/19598675598675+17.39%214,100-+30.81%--
08/18630643563575-7.26%115,200-+12.97%--
08/17521620521620+19.23%109,400-+22.77%--
08/14523526520520-0.19%64,900-+4%--
08/13501521496521+4.83%57,200-+4.2%--
08/12500502495497-1.97%26,300--0.4%--
08/11510510500507-0.59%5,200-+1.6%--
08/10500512500510+0.99%7,100-+2.2%--
08/07516516502505-0.39%2,000-+1.41%--
08/06516516498507+0.2%14,400-+1.81%--
08/05501513499506-0.98%17,700-+1.61%--
08/04530530511511-1.54%3,200-+2.61%--