株価チャート

2009/07/16～2009/12/11

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
20157/1, 株式併合 5→1
2009
12/11450470435470+5.62%226,600-+8.05%--
12/10450465445445-2.2%170,600-+2.3%--
12/09475485455455-7.14%214,000-+4.12%--
12/084854904754900%171,000-+11.87%--
12/07510515490490+1.03%393,600-+11.87%--
12/04450490450485+7.78%483,200-+10.73%--
12/03415455415450+8.43%330,200-+2.74%--
12/02405420400415+1.22%179,800--5.68%--
12/01400410395410+3.8%168,000--7.45%--
11/30400410395395-1.25%149,600--11.63%--
11/273904103904000%192,000--11.31%--
11/264054103954000%141,600--12.09%--
11/25385400385400+1.27%89,400--12.85%--
11/24395400385395+2.6%89,600--14.69%--
11/20375395375385+2.67%114,400--17.74%--
11/19385390375375-5.06%188,600--20.55%--
11/18395400380395+5.33%285,000--17.19%--
11/17415425375375-9.64%395,800--22.2%--
11/16450455415415-7.78%224,600--14.96%--
11/13455465450450-3.23%175,200--8.35%--
11/12475475460465-2.11%103,600--5.68%--
11/114804804704750%82,000--4.04%--
11/10485490475475+1.06%124,600--4.04%--
11/09480485470470-3.09%78,800--5.24%--
11/064904954754850%141,000--2.41%--
11/054804904754850%67,200--2.81%--
11/04490490485485-1.02%44,600--3.19%--
11/02470490470490+1.03%106,800--2.39%--
10/30495495485485+1.04%87,400--3.77%--
10/29475480470480-2.04%135,200--5.33%--
10/28495495485490-1.01%91,000--3.92%--
10/27495495490495-1%69,000--3.7%--
10/265005054955000%101,800--3.1%--
10/235005054955000%156,400--3.66%--
10/22490505490500+1.01%129,400--4.21%--
10/21500505495495-2.94%123,400--6.07%--
10/205255255055100%197,200--4.14%--
10/19500515495510+2%148,200--5.03%--
10/165005054955000%83,200--7.75%--
10/155105104955000%191,800--8.93%--
10/14510510490500-1.96%154,600--9.91%--
10/13530535510510-3.77%319,600--9.25%--
10/09500530495530+6%357,400--6.69%--
10/08480500475500+4.17%350,600--12.74%--
10/07475485455480-6.8%819,000--16.96%--
10/06505515500515+5.1%109,200--12.12%--
10/054905054854900%88,200--17.23%--
10/02480490475490-2.97%211,200--17.92%--
10/01520525500505-3.81%173,000--15.97%--
09/30530530515525-0.94%113,600--13.22%--
09/29520530515530+1.92%145,400--12.83%--
09/28520520505520-3.7%255,800--14.89%--
09/25545555535540-1.82%232,200--12.05%--
09/24550560540550-3.51%292,400--10.71%--
09/18570570550570-1.72%237,400--7.92%--
09/17560580560580+3.57%240,200--6.6%--
09/16575580560560-2.61%274,000--9.97%--
09/155805905655750%260,000--7.7%--
09/14600605570575-5.74%510,400--7.85%--
09/11625630605610-3.17%342,200--2.56%--
09/106356406206300%244,800-+0.64%--
09/09650650630630-2.33%213,400-+0.8%--
09/08660660635645-2.27%443,200-+3.37%--
09/076756856606600%442,400-+5.94%--
09/04670700640660-1.49%1,332,600-+6.28%--
09/03655680650670+3.08%1,154,000-+8.41%--
09/02640655630650-2.26%331,400-+5.69%--
09/01635670630665+6.4%695,000-+8.66%--
08/31675685620625-7.41%742,800-+2.46%--
08/28660705655675+0.75%2,262,000-+10.66%--
08/27610690605670+9.84%2,885,600-+10.38%--
08/26600615600610+2.52%141,200-+0.83%--
08/25605610595595-2.46%133,000--1.65%--
08/24595610595610+3.39%149,200-+0.83%--
08/21610610585590-3.28%125,400--2.16%--
08/20600610585610+2.52%156,000-+1.33%--
08/19600605590595-0.83%96,800--0.67%--
08/18590600590600-0.83%109,400-+0.5%--
08/17620625595605-2.42%194,200-+2.02%--
08/14610635610620+1.64%295,600-+4.91%--
08/13600610590610+3.39%166,400-+3.39%--
08/12605610590590-3.28%138,600-0%--
08/116106156106100%100,200-+3.21%--
08/10625625610610-0.81%164,200-+3.04%--
08/07605615600615+1.65%111,800-+3.71%--
08/06605610605605-1.63%62,000-+1.68%--
08/05620640610615-0.81%261,400-+2.84%--
08/04615620605620+2.48%227,400-+3.51%--
08/03585605585605+4.31%96,800-+0.83%--
07/31600600580580-0.85%138,600--3.65%--
07/30585585570585-0.85%117,400--3.47%--
07/29590600585590-1.67%81,800--2.8%--
07/28625625600600-4%178,800--1.48%--
07/27625630615625+0.81%161,000-+2.12%--
07/24620625600620+2.48%242,200-+1.14%--
07/236056155906050%243,400--1.63%--
07/22600610585605+0.83%180,200--2.26%--
07/21580600570600+6.19%207,200--3.54%--
07/17575575555565+0.89%114,800--10.03%--
07/16600600560560+1.82%275,000--11.81%--