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
12/3069716969-1.43%4,900--2.82%--
12/2971717070-2.78%1,100--1.41%--
12/2872727072+1.41%3,000-+1.41%--
12/2571726971-1.39%2,800-0%--
12/2471727072-1.37%7,000-+1.41%--
12/2271736973+2.82%12,900-+2.82%--
12/2169716971+2.9%2,000-0%--
12/1868706769-1.43%3,500--2.82%--
12/17667066700%9,500--2.78%--
12/1672727070-1.41%6,800--2.78%--
12/1574747071-1.39%12,300--1.39%--
12/14737371720%3,300--1.37%--
12/1170737072+5.88%2,500--1.37%--
12/1072726868-8.11%2,700--6.85%--
12/09747474740%1,000-0%--
12/08737472740%2,400-0%--
12/0773757174+5.71%7,700-0%--
12/0471727070-4.11%3,100--6.67%--
12/0369746973+4.29%18,900--2.67%--
12/02697067700%5,700--6.67%--
12/0167706670+6.06%10,900--7.89%--
11/30666766660%1,700--13.16%--
11/2767706566-5.71%28,400--14.29%--
11/26687067700%3,000--9.09%--
11/25707070700%100--9.09%--
11/2472727070-2.78%400--9.09%--
11/2070727072+1.41%1,800--7.69%--
11/1971717171-2.74%800--8.97%--
11/1870736973+1.39%12,200--6.41%--
11/1776767272-5.26%6,200--7.69%--
11/1676777576-3.8%3,700--2.56%--
11/1378807479+2.6%14,100-+1.28%--
11/12787877770%4,700--1.28%--
11/1178787777-2.53%8,100--1.28%--
11/10797978790%5,000-+1.28%--
11/09787978790%700-+2.6%--
11/0680817979-2.47%12,000-+2.6%--
11/0582828081-1.22%4,300-+5.19%--
11/0479837982-2.38%7,200-+6.49%--
11/0288887884+6.33%40,400-+9.09%--
10/30777976790%7,900-+2.6%--
10/2980807679-2.47%14,300-+1.28%--
10/2882838081-1.22%11,900-+3.85%--
10/27828280820%4,100-+5.13%--
10/2678827882+1.23%16,600-+5.13%--
10/2377817781+5.19%21,300-+3.85%--
10/2273777377+1.32%16,900--1.28%--
10/2176767576+2.7%900--3.8%--
10/20767674740%3,600--6.33%--
10/19737473740%8,400--6.33%--
10/1676767374-3.9%9,800--6.33%--
10/1579797677+2.67%6,800--3.75%--
10/1477807575-3.85%17,600--6.25%--
10/1377787678+2.63%9,300--3.7%--
10/0975787576+2.7%11,200--6.17%--
10/0874767474-1.33%5,500--9.76%--
10/0772757275+4.17%13,700--8.54%--
10/0671767172+2.86%21,500--13.25%--
10/0574747070-5.41%16,000--16.67%--
10/0278787374-6.33%13,700--11.9%--
10/01797978790%4,300--7.06%--
09/3079827879-2.47%8,600--8.14%--
09/29818179810%9,100--5.81%--
09/2884847981-5.81%19,600--6.9%--
09/2587878286-1.15%24,600--1.15%--
09/2488888687+1.16%22,200--1.14%--
09/18858683860%29,100--2.27%--
09/1782938186+4.88%263,200--2.27%--
09/1684918282-1.2%136,500--7.87%--
09/1583838283+1.22%12,700--7.78%--
09/1484848082-1.2%16,600--8.89%--
09/1182858283+1.22%11,700--8.79%--
09/1083868282+1.23%18,200--9.89%--
09/0982828081-1.22%12,500--11.96%--
09/08828279820%20,500--10.87%--
09/0783847982-4.65%47,500--10.87%--
09/0488888586-3.37%36,000--7.53%--
09/03899087890%8,000--4.3%--
09/0290918889-4.3%17,900--4.3%--
09/0188958893+6.9%84,800-0%--
08/3188888587-2.25%36,500--6.45%--
08/2891918789-2.2%42,100--3.26%--
08/2791929091-1.09%28,500--1.09%--
08/2693949192-1.08%19,500-+1.1%--
08/25959591930%13,800-+2.2%--
08/2494959393-2.11%26,600-+3.33%--
08/2193959195+3.26%45,400-+6.74%--
08/2090938992+1.1%46,100-+4.55%--
08/1993939091-2.15%36,400-+4.6%--
08/1893938893-2.11%90,000-+8.14%--
08/1797979495-2.06%58,400-+11.76%--
08/1499999697-1.02%65,200-+15.48%--
08/13991019798-2%113,700-+18.07%--
08/1210010697100-1.96%200,100-+20.48%--
08/1110111097102+6.25%735,400-+24.39%--
08/10941059396+3.23%502,600-+18.52%--
08/0794949293-1.06%46,200-+14.81%--
08/06949792940%244,400-+17.5%--
08/05891108994+6.82%1,401,100-+17.5%--
08/04879887880%276,000-+10%--