株価チャート

2009/07/24～2009/12/18

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
12/18454466450455+0.22%258,000-+5.57%--
12/17440456438454+4.13%447,000-+5.58%--
12/16436442435436+0.23%172,000-+1.63%--
12/15445445434435-2.03%194,000-+1.16%--
12/14434445431444+1.14%254,000-+3.26%--
12/11433442426439+2.57%391,000-+2.09%--
12/10437437425428-2.06%290,000--0.7%--
12/09438446437437-0.91%236,000-+1.16%--
12/08441443433441+0.23%255,000-+1.85%--
12/07441449435440+1.62%214,000-+1.38%--
12/04436438430433-0.69%234,000--0.46%--
12/03424440421436+3.32%432,000-0%--
12/024174284144220%288,000--3.43%--
12/01412424405422+2.43%406,000--4.09%--
11/30403416403412+0.98%421,000--6.79%--
11/27414414404408-2.86%580,000--8.52%--
11/26413429407420+1.2%623,000--6.67%--
11/25415420403415+0.24%733,000--8.39%--
11/24430434412414-3.5%538,000--9.21%--
11/20415429415429+2.39%263,000--6.54%--
11/194194204104190%330,000--9.31%--
11/18422428413419-1.87%575,000--9.7%--
11/17435440425427-2.73%467,000--8.57%--
11/16446449435439-0.45%295,000--6.4%--
11/13443444436441+1.15%337,000--5.97%--
11/12439445432436-0.68%259,000--7.04%--
11/11449449435439-2.44%251,000--6.4%--
11/10445456441450+0.22%250,000--4.05%--
11/09445453436449+1.35%369,000--4.06%--
11/06446446434443-0.67%428,000--5.34%--
11/05454455441446-1.55%346,000--4.7%--
11/04459465453453-2.16%309,000--3.21%--
11/02455467451463-2.32%735,000--1.07%--
10/30466477457474+2.82%923,000-+1.07%--
10/29452464451461-1.28%472,000--1.71%--
10/28474475465467-0.43%329,000--0.64%--
10/27484485467469-4.09%319,000--0.21%--
10/26475492471489+1.88%336,000-+4.04%--
10/23488495476480-2.64%428,000-+2.56%--
10/22497501480493-2.38%366,000-+5.34%--
10/21498507495505+1.61%288,000-+8.14%--
10/204995054974970%301,000-+6.88%--
10/194975004894970%273,000-+7.34%--
10/16500500487497+0.2%270,000-+7.81%--
10/15479500478496+4.2%471,000-+8.06%--
10/14485485472476-2.06%272,000-+4.39%--
10/13482487477486+2.53%258,000-+7.05%--
10/09454477453474+4.64%380,000-+4.87%--
10/08446456440453+2.26%264,000-+0.44%--
10/07430445427443+3.02%365,000--1.56%--
10/06425435425430+1.9%301,000--4.02%--
10/05426430418422-1.17%211,000--5.59%--
10/02435437423427-4.9%555,000--4.47%--
10/01450455447449-0.66%322,000-+0.67%--
09/30447459447452-0.88%162,000-+1.8%--
09/29459465452456+0.44%257,000-+3.4%--
09/28464464448454-3.2%555,000-+3.42%--
09/25482482468469-3.5%445,000-+7.57%--
09/24477492477486+1.67%682,000-+12.24%--
09/18473481468478-1.04%360,000-+11.16%--
09/17463492457483+5.23%894,000-+13.11%--
09/16452464447459+2.68%419,000-+8.25%--
09/15465467443447-4.69%573,000-+6.18%--
09/14458471456469+2.4%685,000-+11.67%--
09/11468472456458-3.17%705,000-+10.1%--
09/10460478459473+4.65%1,035,000-+14.53%--
09/09449458443452+1.57%567,000-+10.51%--
09/08448448435445+0.45%334,000-+9.88%--
09/07427449427443+3.99%505,000-+9.93%--
09/04414428410426+1.67%610,000-+6.5%--
09/03433443417419-4.34%647,000-+5.28%--
09/02438467430438+0.23%2,033,000-+10.61%--
09/01420440419437+3.31%834,000-+11.76%--
08/31414427411423+3.42%715,000-+9.59%--
08/28406412403409+0.25%373,000-+7.07%--
08/27412413406408-0.24%443,000-+7.94%--
08/26405414402409+1.74%540,000-+9.36%--
08/25391408391402+1.77%546,000-+8.65%--
08/24396404392395+1.02%249,000-+7.63%--
08/21388393386391-1.76%274,000-+7.42%--
08/20390400382398+0.76%473,000-+10.56%--
08/19393404393395+0.77%229,000-+10.96%--
08/18384394379392-0.25%535,000-+11.05%--
08/17406406391393-3.91%308,000-+12.61%--
08/14409423408409+0.49%365,000-+18.55%--
08/13400410399407+3.04%523,000-+19.35%--
08/12395405393395-2.47%479,000-+17.21%--
08/11390405389405+7.14%1,459,000-+21.26%--
08/10380381375378+0.8%282,000-+14.2%--
08/073793793703750%196,000-+13.98%--
08/06378381373375+1.9%456,000-+14.68%--
08/05380381366368-2.9%539,000-+13.23%--
08/04380387373379-0.26%515,000-+17.34%--
08/033834063763800%1,569,000-+18.38%--
07/31390390374380+2.43%2,086,000-+19.12%--
07/30365387355371+20.85%4,264,000-+17.03%--
07/293073093053070%176,000--2.54%--
07/28315315304307-2.23%215,000--2.85%--
07/27313315308314+0.32%163,000--0.95%--
07/24317318310313-0.63%252,000--1.26%--