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
12/30425430421430+0.23%29,000-0%--
12/29432432428429-0.69%24,000-+0.23%--
12/284294384294320%44,000-+1.41%--
12/25439439432432-0.69%34,000-+1.89%--
12/244344364314350%43,000-+2.84%--
12/22434436428435+0.23%75,000-+3.33%--
12/21437437427434-0.46%40,000-+3.09%--
12/18434437434436-0.68%42,000-+3.81%--
12/17442443439439-1.35%22,000-+4.52%--
12/16439445437445+0.91%34,000-+5.95%--
12/15438441435441+0.68%18,000-+5%--
12/144404414334380%29,000-+4.29%--
12/11439439430438+0.92%87,000-+4.29%--
12/10437440431434+0.46%75,000-+3.09%--
12/09438439430432-1.14%63,000-+2.37%--
12/08432441431437+1.86%67,000-+3.31%--
12/07439439428429-0.23%98,000-+0.94%--
12/04429436424430+0.23%211,000-+0.94%--
12/03424436424429+1.42%194,000-+0.23%--
12/02431443418423-1.63%246,000--1.63%--
12/01418444417430+4.12%159,000--0.69%--
11/30408416407413+1.23%60,000--5.06%--
11/27415415407408-0.49%71,000--6.64%--
11/26406424403410+1.74%108,000--6.82%--
11/25394403391403+3.6%80,000--8.82%--
11/24386397386389+2.1%73,000--12.39%--
11/20386391378381-1.3%60,000--14.57%--
11/19390390379386-2.28%94,000--14.03%--
11/18401408393395-1.5%66,000--12.61%--
11/17409414397401-3.14%141,000--11.87%--
11/16423425413414-2.13%68,000--9.61%--
11/13425428417423+0.71%83,000--8.24%--
11/12445445418420-5.41%71,000--9.29%--
11/114484524434440%30,000--4.31%--
11/10452452444444-0.67%43,000--4.52%--
11/09450452447447-0.45%35,000--4.28%--
11/06455455449449-0.66%54,000--4.26%--
11/05460460451452-1.53%52,000--4.24%--
11/04467467459459-2.13%84,000--3.16%--
11/02470472468469-1.05%53,000--1.68%--
10/30470475470474+1.07%62,000--1.04%--
10/29466475466469-1.47%98,000--2.29%--
10/28472476467476+1.06%110,000--1.04%--
10/27486486467471-3.09%152,000--2.08%--
10/26481494481486+1.25%80,000-+0.83%--
10/23484484477480+1.27%86,000--0.41%--
10/224744794664740%122,000--1.86%--
10/21467475464474+1.94%78,000--2.07%--
10/20465468458465+2.65%94,000--3.93%--
10/19446465444453+0.67%117,000--6.79%--
10/16456460447450-1.1%31,000--7.79%--
10/154594614554550%139,000--6.95%--
10/14470470450455-3.4%122,000--7.33%--
10/13483485462471-2.28%160,000--4.46%--
10/094884924804820%77,000--2.43%--
10/08472484466482+3.21%104,000--2.63%--
10/07467477464467+1.74%77,000--5.66%--
10/06470470455459-1.5%89,000--7.65%--
10/05477477461466-3.12%149,000--6.61%--
10/02500500470481-4.75%118,000--3.8%--
10/01501508501505-2.51%87,000-+0.8%--
09/30511519505518+1.17%106,000-+3.39%--
09/29526532511512-2.66%108,000-+2.61%--
09/28521536517526+2.53%272,000-+5.84%--
09/25504517502513+2.6%165,000-+3.64%--
09/24496500495500+0.6%59,000-+1.42%--
09/18493497488497+0.81%94,000-+1.02%--
09/17491494489493+0.2%64,000-+0.41%--
09/16490495487492+1.03%116,000-+0.2%--
09/15491493487487-1.22%88,000--0.41%--
09/14494496487493-0.2%164,000-+1.02%--
09/114945004934940%116,000-+1.65%--
09/10500500494494-0.4%94,000-+2.07%--
09/09499501492496-1.2%68,000-+2.9%--
09/08493509490502+2.03%168,000-+4.58%--
09/07492496492492-0.4%42,000-+2.93%--
09/04492498490494-0.6%82,000-+4%--
09/03494499492497-0.4%84,000-+5.3%--
09/02495501493499-0.99%100,000-+6.4%--
09/01494504492504+0.6%191,000-+8.15%--
08/31507510500501-0.99%113,000-+8.21%--
08/28504514500506+0.2%112,000-+10%--
08/27504507493505+0.4%121,000-+10.5%--
08/26501509499503+0.4%153,000-+11.04%--
08/25495512491501+0.4%170,000-+11.33%--
08/24480499478499+5.05%143,000-+11.63%--
08/21473479467475+0.42%111,000-+6.98%--
08/20464473463473+1.28%100,000-+6.77%--
08/19470473467467+0.43%72,000-+6.14%--
08/18472474465465-2.92%114,000-+6.16%--
08/17473479468479+1.05%131,000-+9.86%--
08/14483489472474-1.86%175,000-+9.22%--
08/13456496454483+6.86%331,000-+11.81%--
08/12450456444452+0.89%218,000-+4.87%--
08/114474484404480%161,000-+3.94%--
08/10433448433448+1.13%160,000-+3.94%--
08/07441443432443-0.45%90,000-+2.78%--
08/06448451442445-0.45%121,000-+3.25%--
08/054554554424470%122,000-+3.71%--
08/04445456433447+5.92%378,000-+3.71%--