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
20227/1, 株式分割 1→2
2009
12/30662667649664+0.3%186,600-+11.89%--
12/29654662646662+1.77%245,000-+12.5%--
12/28642654640650+2.85%295,400-+11.49%--
12/25650651629632-1.71%270,000-+8.97%--
12/24639652630643+1.58%539,600-+11.44%--
12/22625636625633+1.36%395,800-+10.28%--
12/21630630613625+2.71%250,200-+9.37%--
12/18618618593608+3.49%313,000-+6.67%--
12/17632632583588-2.41%303,800-+3.07%--
12/16610610589602+5.61%389,600-+5.43%--
12/15590590567570-0.61%190,600--0.35%--
12/14560577559574+0.61%174,400--0.26%--
12/11555574554570+0.8%245,600--1.21%--
12/10575580560566+0.09%131,800--2.33%--
12/09575578565565-1.14%101,600--2.92%--
12/08585594566572-3.63%194,800--2.47%--
12/07580598580593+2.6%226,400-+0.68%--
12/04582582572578+0.7%176,000--2.03%--
12/03575583567574+0.09%270,800--3.2%--
12/02584584568574-1.8%189,400--3.61%--
12/01574587565584+0.52%207,200--2.34%--
11/30584586559581+4.87%285,200--3.17%--
11/27543566534554+2.12%187,400--7.97%--
11/26532547526543+2.17%131,800--10.48%--
11/25518534513531+0.66%110,400--12.95%--
11/24546550520528-3.39%220,400--14.23%--
11/20567577535546-4.38%318,400--11.79%--
11/19585585566571+1.24%166,600--8.35%--
11/18563573562564-0.62%103,200--9.76%--
11/17570578564568+1.25%277,800--9.63%--
11/16581587558561-6.35%272,200--11.03%--
11/13601607594599-0.99%251,200--5.6%--
11/12618619605605-1.87%208,600--4.8%--
11/11614629614616-0.24%153,600--3.14%--
11/10643643607618-3.29%231,000--3.06%--
11/09645645630639+2.16%121,600-+0.08%--
11/06634634619625-0.48%151,200--2.04%--
11/05641649618628-3.09%215,400--1.72%--
11/04649655640648-0.15%184,400-+1.25%--
11/02626652626649+0.7%236,600-+1.41%--
10/30640645633645+1.98%168,000-+0.7%--
10/29643643626632-1.86%286,800--1.4%--
10/28640644630644+2.63%189,600-+0.31%--
10/27642648622628-3.01%255,800--1.95%--
10/26636647634647+1.89%120,000-+1.09%--
10/23645645631635-1.01%137,200--0.47%--
10/22634642633642-0.54%102,200-+0.71%--
10/21649649641645-0.39%51,200-+1.26%--
10/20650652645648+0.54%249,600-+1.65%--
10/19632647632644+1.1%175,400-+1.1%--
10/16640640632637+0.31%149,000-0%--
10/15633638625635+0.4%135,200--0.31%--
10/14623635621633+0.32%129,000--0.55%--
10/13650650630631+0.4%143,400--0.71%--
10/09631634626628-3.24%246,200--1.1%--
10/08650651638649+2.77%235,200-+2.2%--
10/07640640621632+0.8%209,000--0.24%--
10/06621631614627-0.71%270,800--1.03%--
10/05629640622631-2.55%257,400--0.16%--
10/02635650627648-0.69%278,800-+2.61%--
10/01648653637652+0.85%333,200-+3.49%--
09/30646648635647-0.92%164,800-+2.62%--
09/29648658644653+0.85%288,600-+3.9%--
09/28643655638647+0.31%136,400-+3.35%--
09/25655665637645-3.01%161,800-+3.04%--
09/24650688650665+2.23%594,000-+6.4%--
09/18617651614651+5.86%551,800-+4.25%--
09/17610619607615+0.16%122,200--1.52%--
09/16623624608614+0.08%178,400--2%--
09/15603616600613+0.41%214,800--2.23%--
09/14618622607611-2.71%135,600--2.94%--
09/11643648620628-2.33%260,400--0.55%--
09/10647650638643-0.54%247,000-+1.66%--
09/09640657633646+0.94%445,000-+2.22%--
09/08650650629640+0.31%219,000-+1.11%--
09/07609643609638+3.99%522,200-+0.63%--
09/04625625612614-0.97%174,200--3.54%--
09/03613624607620-0.48%327,800--2.59%--
09/02601624594623+0.32%602,400--2.12%--
09/01618621611621+0.57%420,000--2.28%--
08/31620620610617+0.49%408,600--2.53%--
08/28612623604614+1.99%481,600--2.69%--
08/27625625595602-3.68%523,000--4.29%--
08/26625632616625+1.63%392,400--0.16%--
08/25624625609615-3.68%330,200--1.44%--
08/24631645628639+6.24%313,200-+2.82%--
08/21613613594601-3.14%336,600--2.59%--
08/20626633616621-1.9%215,400-+0.89%--
08/19634639627633-0.08%114,400-+3.35%--
08/18624637624633-1.09%151,200-+4.11%--
08/17658658635640-1.16%101,800-+5.79%--
08/14648656641648-0.84%136,600-+7.92%--
08/13650658647653+0.85%288,600-+9.75%--
08/12649657646648-2.41%192,800-+9.75%--
08/11666666643664+1.22%334,400-+13.23%--
08/10663666649656+0.38%163,000-+12.82%--
08/076506556356530%257,000-+13.17%--
08/06650663633653-0.31%212,000-+13.96%--
08/05662671652655-0.98%365,600-+15.11%--
08/04695695654662-5.03%740,800-+17.29%--