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
20217/1, 株式分割 1→2
2009
12/30640640625625-2.34%11,600--0.32%--
12/296486486366400%8,800-+2.4%--
12/28640645638640-3.03%50,600-+2.73%--
12/25658660654660+0.46%58,200-+6.11%--
12/24650659650657+0.84%25,400-+5.97%--
12/22655660648652+0.31%20,000-+5.42%--
12/21650652644650-0.46%18,200-+5.44%--
12/18650653646653-0.61%16,400-+6.1%--
12/17659660655657+1%12,600-+6.92%--
12/16653660650650-0.31%15,400-+6.04%--
12/15652652648652+0.46%6,400-+6.54%--
12/14643649643649+1.17%12,600-+6.22%--
12/11640642636642+2.39%27,600-+4.99%--
12/10638638627627-0.63%10,600-+2.54%--
12/09634634628631-0.55%13,800-+3.19%--
12/08633640632634+0.4%9,800-+3.59%--
12/07627632620632+1.94%13,800-+3.02%--
12/04619621613620+0.08%6,200-+0.9%--
12/03609619609619+2.31%13,600-+0.49%--
12/02600606595605+2.63%13,600--2.1%--
12/01582597575590+1.2%13,400--5.07%--
11/30566583566583+3.65%13,200--6.65%--
11/27548577548562-2.68%24,400--10.37%--
11/26577579550578+0.26%20,200--8.62%--
11/25580580525576-0.6%29,400--9.43%--
11/24599599577580-1.95%23,000--9.45%--
11/20592610577591-3.43%32,000--8.09%--
11/19610612598612+0.41%9,400--5.26%--
11/18603613603610+2.87%19,400--5.94%--
11/17602610593593-4.67%40,200--8.85%--
11/16613633605622+3.07%33,200--4.82%--
11/13613620603603-4.66%46,800--7.8%--
11/126306336286330%9,000--3.44%--
11/116386406286330%12,200--3.58%--
11/10634639631633-0.24%16,600--3.58%--
11/09632641631634+0.32%7,200--3.5%--
11/06645645631632-1.33%15,000--4.1%--
11/05648648640641+0.23%6,400--3.25%--
11/04644647639639-0.7%17,400--3.77%--
11/02650650634644-2.57%25,200--3.38%--
10/30660670660661+0.08%26,000--1.12%--
10/29660661652660-1.12%19,000--1.35%--
10/28673674661668-0.37%14,800--0.52%--
10/27678680668670-1.18%20,200--0.3%--
10/26670679667678+1.35%23,400-+0.59%--
10/23674678666669-0.22%18,800--0.89%--
10/22676682661671-0.67%15,600--0.81%--
10/21670686670675+0.3%24,200--0.44%--
10/20675675669673+0.67%13,400--0.88%--
10/19667670665669+0.45%15,400--1.84%--
10/16670670663666-0.08%10,000--2.56%--
10/15672672661666+0.53%17,000--2.63%--
10/14664669650663-0.15%18,600--3.28%--
10/13662668662664+0.91%11,000--3.28%--
10/09651658649658+0.84%17,600--4.43%--
10/08646659646652+1.64%15,200--5.51%--
10/076436496356420%21,400--7.3%--
10/06640648640642+0.31%12,200--7.7%--
10/05657669638640-3.91%35,800--8.38%--
10/02680680651666-2.85%26,000--5.06%--
10/016866906816850%19,800--2.7%--
09/30690693685685-0.87%13,400--2.84%--
09/29683691682691-0.07%12,800--2.26%--
09/28697698680692-0.5%20,200--2.47%--
09/25695700690695-1.07%13,600--2.11%--
09/24693705693703+0.5%20,400--0.92%--
09/18705705695699-0.64%11,000--1.27%--
09/17704706696704+0.29%20,200--0.5%--
09/16707707700702+0.36%12,200--0.64%--
09/15703710699699-0.36%14,600--0.85%--
09/14716723701702-2.23%21,600--0.36%--
09/117197247077180%38,000-+2.06%--
09/10722724712718+0.35%36,400-+2.5%--
09/09712716710715+0.78%31,400-+2.44%--
09/08694711693710+2.23%26,800-+1.94%--
09/07701701685694-0.07%15,000--0.14%--
09/04698700694695-0.36%17,800--0.07%--
09/03699705695697-0.07%19,800-+0.43%--
09/02701701697698-1.41%26,000-+0.65%--
09/01707709704708-0.07%10,800-+2.24%--
08/31710711706708-0.35%26,200-+2.46%--
08/28710713706711-0.63%23,000-+3.12%--
08/27730730710715-1.99%30,600-+3.92%--
08/26734740729730+0.27%36,400-+6.34%--
08/25730730715728+0.62%41,200-+6.52%--
08/24739745719723-0.75%65,800-+6.32%--
08/21738750726729-2.87%65,600-+7.61%--
08/20702765702750+7.84%284,000-+11.28%--
08/19681706681696+2.51%75,200-+3.81%--
08/18673679673679+0.74%11,200-+1.42%--
08/17682682674674-1.03%14,000-+0.97%--
08/14678681676681+0.67%22,800-+2.18%--
08/13670677670676+1.12%12,600-+1.65%--
08/12675675668669-1.33%6,200-+0.53%--
08/11679679667678+0.52%10,800-+1.88%--
08/10671675658674+1.89%24,400-+1.66%--
08/07666666660662-0.53%16,800-+0.08%--
08/066716756646650%22,400-+0.76%--
08/05681681665665-1.41%19,600-+0.76%--
08/04684685675675-4.33%65,200-+2.2%--