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
20241/1, 株式分割 1→2
20151/1, 株式分割 1→2
2009
12/301,1601,1631,1401,145-0.22%351,200-+3.25%--
12/291,1651,1681,1431,148-1.08%243,600-+3.85%--
12/281,1481,1651,1431,160+1.53%478,800-+5.45%--
12/251,1481,1501,1381,143+0.44%202,400-+4.34%--
12/241,1251,1451,1251,138+0.66%282,800-+4.26%--
12/221,1231,1351,1151,130+1.8%246,400-+3.86%--
12/211,1131,1201,1101,110-0.89%217,600-+2.3%--
12/181,1031,1231,0951,120+0.45%386,000-+3.23%--
12/171,1401,1401,1151,115-1.55%468,800-+2.76%--
12/161,1351,1401,1181,133+1.34%341,600-+4.38%--
12/151,1251,1301,1151,118-0.89%285,600-+3%--
12/141,1381,1401,1151,1280%463,600-+3.92%--
12/111,1101,1281,1031,128+2.5%527,200-+4.01%--
12/101,1031,1201,0931,100-0.9%334,000-+1.48%--
12/091,1131,1181,1001,110-0.67%515,200-+2.4%--
12/081,1101,1331,1081,118+0.9%758,800-+3.19%--
12/071,1131,1181,0931,108-0.45%1,052,000-+2.36%--
12/041,1281,1431,0981,113-0.22%985,600-+2.91%--
12/031,0881,1181,0801,115+3.48%538,800-+3.24%--
12/021,0751,0881,0601,078-0.92%529,200--0.14%--
12/011,0481,0881,0451,088+2.59%677,600-+0.79%--
11/301,0431,0681,0381,060+4.18%731,200--1.76%--
11/271,0301,0351,0151,018-3.33%704,800--5.79%--
11/261,0351,0551,0301,053-0.24%501,200--2.82%--
11/251,0331,0581,0281,055+2.18%416,800--2.85%--
11/241,0331,0451,0301,033-0.72%447,200--5.1%--
11/201,0301,0401,0231,040+0.24%417,200--4.76%--
11/191,0401,0501,0251,038-0.24%464,800--5.25%--
11/181,0331,0431,0151,040-0.72%1,181,200--5.37%--
11/171,0651,0681,0431,048-2.56%846,400--4.95%--
11/161,0531,0831,0451,075-2.49%808,400--2.71%--
11/131,0981,1151,0801,103-0.68%749,600--0.41%--
11/121,1231,1251,1031,110-1.11%470,400-+0.18%--
11/111,1331,1381,1201,1230%632,400-+1.22%--
11/101,1201,1301,1101,123+0.22%669,200-+1.13%--
11/091,1251,1351,1131,1200%1,177,200-+0.9%--
11/061,1201,1401,1181,120+0.22%539,200-+0.9%--
11/051,0781,1201,0781,118+2.76%779,200-+0.59%--
11/041,0651,0901,0351,088-1.14%1,615,600--2.12%--
11/021,0701,1081,0631,100+0.46%758,000--1.17%--
10/301,0851,0981,0781,095+2.58%460,400--1.79%--
10/291,0651,0731,0551,068-1.84%597,200--4.6%--
10/281,0881,0931,0751,088-0.23%423,200--3.16%--
10/271,0901,0931,0751,0900%464,000--3.2%--
10/261,0781,0951,0731,090+0.93%627,200--3.37%--
10/231,1031,1051,0781,080-0.92%575,600--4.34%--
10/221,0881,0951,0801,090-0.68%732,000--3.63%--
10/211,1031,1101,0931,098-1.57%422,400--3.13%--
10/201,1151,1181,0981,115-0.22%721,200--1.85%--
10/191,1151,1181,1031,118+0.22%282,400--1.8%--
10/161,1251,1301,1051,115-1.11%380,000--2.11%--
10/151,1301,1381,1201,128+0.22%459,600--1.18%--
10/141,1251,1301,1151,125-0.88%469,200--1.4%--
10/131,1351,1481,1131,135+1.11%672,000--0.61%--
10/091,1251,1301,1101,123+0.22%505,600--1.79%--
10/081,1301,1331,1181,120-0.67%362,800--2.18%--
10/071,1251,1331,1151,128+0.22%501,600--1.79%--
10/061,1251,1401,1101,125-1.53%687,600--2.17%--
10/051,1101,1501,1101,143+1.78%718,000--0.91%--
10/021,1331,1401,1131,123-0.88%615,200--2.81%--
10/011,1451,1501,1251,133-0.88%481,600--2.29%--
09/301,1351,1481,1251,143+1.78%450,800--1.76%--
09/291,1281,1351,1181,123-0.66%214,000--3.65%--
09/281,1501,1581,1231,130-2.8%308,800--3.25%--
09/251,1881,1881,1551,163-1.9%446,800--0.64%--
09/241,1651,1881,1631,185+1.28%539,200-+1.2%--
09/181,1701,1781,1601,170+0.21%678,800--0.17%--
09/171,1531,1701,1431,168+3.32%631,600--0.47%--
09/161,1281,1481,1201,130+0.67%390,400--3.75%--
09/151,1301,1351,1151,123+0.45%314,800--4.55%--
09/141,1381,1381,1051,118-2.4%347,600--5.3%--
09/111,1851,1851,1351,145-2.97%752,000--3.29%--
09/101,1681,1801,1581,180+2.16%572,800--0.42%--
09/091,1681,1701,1451,155-0.43%399,200--2.53%--
09/081,1731,1731,1451,160+0.22%478,800--2.11%--
09/071,1451,1651,1351,158+2.21%506,000--2.49%--
09/041,1551,1551,1201,133-1.31%590,400--4.75%--
09/031,1431,1531,1281,148-0.65%447,200--3.65%--
09/021,1551,1581,1431,155-2.12%446,800--3.1%--
09/011,1851,1901,1731,180-0.42%206,400--1.17%--
08/311,2031,2151,1731,185+0.64%418,000--0.92%--
08/281,2031,2031,1731,178-1.26%461,600--1.63%--
08/271,2001,2031,1701,193-0.83%388,400--0.54%--
08/261,2131,2181,2001,203-0.62%541,200-+0.21%--
08/251,2301,2301,2051,210-1.83%321,600-+0.92%--
08/241,2131,2331,2131,233+2.49%405,200-+2.88%--
08/211,1931,2081,1881,203+0.21%753,600-+0.63%--
08/201,2031,2051,1831,200+1.69%396,400-+0.76%--
08/191,2101,2101,1801,180-1.05%222,800--0.67%--
08/181,1901,2031,1831,193-0.21%261,200-+0.63%--
08/171,2001,2081,1901,195-0.62%423,200-+1.27%--
08/141,1931,2081,1901,203+1.05%232,000-+2.17%--
08/131,1931,1981,1701,1900%476,800-+1.45%--
08/121,1951,2001,1851,190-2.46%422,400-+1.71%--
08/111,2181,2201,2051,220+0.83%288,800-+4.36%--
08/101,2081,2301,2031,210+2.33%612,000-+3.77%--
08/071,1601,1951,1551,183+1.94%634,400-+1.59%--
08/061,1601,1731,1581,160-1.07%562,800--0.34%--
08/051,1901,2031,1681,173-2.09%342,800-+0.73%--
08/041,2251,2251,1901,198-0.62%526,400-+2.97%--