株価チャート

2009/07/30～2009/12/25

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
201410/1, 株式分割 1→2
20134/1, 株式分割 1→100
2009
12/25402402390392-2.25%24,400--7.23%--
12/24400401396401-0.25%13,400--5.76%--
12/22392404392402+1.9%31,800--5.75%--
12/21410410394394-4.37%59,600--7.94%--
12/18411412409412-0.84%24,400--4.19%--
12/17427427410416-1.54%16,200--3.6%--
12/16431435421422-1.86%8,600--2.54%--
12/15435435420430+2.38%21,400--0.92%--
12/14419424416420+0.24%8,400--3.45%--
12/11425425413419-0.83%28,400--3.9%--
12/10422425418423-1.05%4,600--3.32%--
12/09430430420427-0.81%6,200--2.51%--
12/08430435425431+0.12%24,600--1.94%--
12/07433433423430-0.81%7,200--2.05%--
12/04425434420434+0.81%8,200--1.48%--
12/03418430418430+2.38%12,000--2.49%--
12/02426426419420-1.18%11,800--4.98%--
12/01422425413425+1.07%14,000--4.28%--
11/30412422411421-0.24%19,200--5.51%--
11/27435435422422-4.1%6,600--5.49%--
11/26440440433440+0.69%3,400--1.9%--
11/25443443435437-0.23%12,400--2.78%--
11/24436438435438+0.11%22,200--2.56%--
11/20440442435437-1.58%18,800--2.89%--
11/19440445440444+0.11%7,200--1.55%--
11/18440445440444-0.34%18,600--1.66%--
11/17434445429445+0.34%17,200--1.33%--
11/16448448440444+0.8%17,600--1.66%--
11/13432441432440-2.22%14,200--2.65%--
11/124504514434500%7,400--0.44%--
11/11443453443450-1.53%7,200--0.22%--
11/10449457447457+2.24%12,200-+1.33%--
11/09445448443447+0.68%4,800--0.67%--
11/06449449441444-1.11%9,000--1.33%--
11/05455455445449-0.44%6,800--0.44%--
11/04453453443451+0.78%12,200--0.22%--
11/02444449444448+0.79%8,400--1%--
10/30443449441444-0.89%13,000--1.99%--
10/29460460446448-1.86%14,000--1.32%--
10/28459461444457+0.66%16,200-+0.33%--
10/27452458446454-2.79%9,400--0.55%--
10/26451468451467+2.75%12,200-+2.08%--
10/23466466454454-0.33%10,200--0.87%--
10/22447457447456+1.11%4,400--0.98%--
10/21464464448451-2.38%30,200--2.49%--
10/20455464455462+1.65%9,000--0.32%--
10/19455455450454-0.22%9,600--2.37%--
10/16459459446455+0.33%14,800--2.57%--
10/154654664534540%11,000--3.1%--
10/14451460451454+0.78%7,800--3.51%--
10/134494524484500%22,200--4.66%--
10/09452452445450-0.55%8,600--4.86%--
10/08450453446453+1.8%8,600--4.94%--
10/07421445420445+3.73%11,000--6.81%--
10/06435442428429-2.39%8,600--10.73%--
10/05452452433439-0.79%5,800--9.11%--
10/02457457426443-1.12%9,400--8.76%--
10/01460460447448-2.72%6,600--8.3%--
09/30458468458460-2.02%4,200--6.12%--
09/29469470460470+1.29%6,800--4.57%--
09/28466466451464-1.49%7,600--5.98%--
09/25466474465471-1.05%5,800--4.76%--
09/24486487470476-0.11%16,000--4.13%--
09/18468477468476+0.74%11,200--4.23%--
09/17484489470473-3.37%11,200--5.12%--
09/16485491483489+0.31%14,400--2%--
09/15498498488488-1.61%11,400--2.3%--
09/14488496488496-0.1%8,800--0.9%--
09/11501501495496-0.1%13,200--0.8%--
09/10500501497497-0.6%25,800--0.9%--
09/09504505496500+0.1%8,800--0.3%--
09/08500505497499+0.3%19,600--0.4%--
09/07495501492498+0.51%11,400--0.9%--
09/04498498486495+0.81%13,200--1.39%--
09/03500500489491-1.41%6,800--2.39%--
09/02502502485498-0.7%18,200--0.99%--
09/015005024945020%9,600--0.5%--
08/315015024955020%8,800--0.5%--
08/28500502494502+0.2%8,800--0.69%--
08/27498503490501-0.6%9,200--0.89%--
08/26507507495504+0.1%11,600--0.3%--
08/255055074975030%10,400--0.4%--
08/24504505502503+0.2%5,000--0.2%--
08/21500502493502-0.4%27,000--0.4%--
08/20500504498504+0.8%11,400-0%--
08/19502505500500-0.79%4,200--0.79%--
08/18501505500504+0.5%7,200-0%--
08/17509509498502+0.3%15,800--0.1%--
08/14503509500500-0.79%11,800--0.4%--
08/13502509500504+0.6%16,400-+0.4%--
08/12501508500501-0.3%12,400--0.2%--
08/11503509495503+0.1%13,400-+0.1%--
08/10510510498502+0.2%10,800-0%--
08/07502505501501-0.5%3,800--0.2%--
08/06500512500504-0.59%15,600-+0.1%--
08/05510510500507-1.27%10,600-+0.7%--
08/04515515505513+0.69%11,600-+1.99%--
08/03508510504510+0.39%5,400-+1.29%--
07/31501510501508+0.79%8,000-+1.1%--
07/30504504503504-1.76%4,000-+0.1%--