株価チャート

2009/07/17～2009/12/30

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
12/30134135132132-4.35%700-+5.6%--
12/29139144132138-7.38%3,100-+11.29%--
12/28144168142149+4.93%7,900-+21.14%--
12/25122142122142+18.33%12,700-+15.45%--
12/24130140115120-6.98%8,700--2.44%--
12/22134134129129-4.44%5,000-+4.03%--
12/21128135128135+3.85%4,500-+8%--
12/181301301301300%600-+3.17%--
12/17127130127130+3.17%1,400-+3.17%--
12/161261331261260%3,800--0.79%--
12/15128128126126+5%2,200--1.56%--
12/141171201171200%1,600--6.98%--
12/11119120119120+0.84%3,100--7.69%--
12/10118119118119+0.85%1,200--9.16%--
12/09118118117118+0.85%6,700--10.61%--
12/08117117117117+0.86%2,300--12.03%--
12/07117119110116-3.33%2,200--13.43%--
12/02120120120120+0.84%100--11.76%--
12/01119119119119+6.25%100--13.14%--
11/30120120112112-6.67%1,700--18.84%--
11/27120120120120+7.14%100--14.29%--
11/25121121112112-7.44%4,400--20.57%--
11/24114121114121+0.83%1,200--15.38%--
11/20130130120120-4%1,100--16.67%--
11/19130130125125+9.65%1,200--13.79%--
11/18120120110114-8.8%2,000--21.92%--
11/17130133125125-9.42%2,800--14.97%--
11/16138138138138+0.73%100--6.76%--
11/13135137135137-5.52%300--8.05%--
11/12146146145145-5.84%200--3.33%--
11/11151154151154-6.67%1,100-+2.67%--
11/10140165140165+21.32%1,300-+9.27%--
11/09146146131136-6.85%1,200--9.93%--
11/06146146146146-1.35%400--3.95%--
11/051481481481480%100--3.27%--
11/04148148148148-0.67%100--3.27%--
11/02150150149149-0.67%300--3.25%--
10/30150150150150+9.49%100--2.6%--
10/29150150132137-11.61%4,500--11.61%--
10/28155155155155+5.44%100--0.64%--
10/27147147147147-6.37%100--6.37%--
10/26151160151157+3.97%3,200--0.63%--
10/23155155150151+2.03%600--4.43%--
10/21148148148148-1.33%100--6.92%--
10/16154154150150-3.23%400--6.25%--
10/15155155155155+0.65%3,500--3.13%--
10/13147154147154+2.67%300--4.35%--
10/09145156145150+3.45%2,000--7.41%--
10/08145145145145+2.84%200--11.04%--
10/07141141141141-3.42%200--13.5%--
10/06141146141146-8.75%500--10.98%--
10/05160160160160+6.67%100--3.03%--
10/02155155150150-6.25%2,100--9.64%--
10/011601601601600%1,700--3.61%--
09/30160160160160-0.62%200--4.19%--
09/29162162161161-0.62%200--3.59%--
09/28168168162162-3.57%600--2.99%--
09/25161169161168+4.35%3,300-0%--
09/24161161161161-3.01%300--4.17%--
09/18166166166166+2.47%100--1.78%--
09/17165165162162-1.82%700--4.14%--
09/151651651651650%300--2.37%--
09/14168168165165-1.79%300--2.37%--
09/111681681681680%100--0.59%--
09/10170170166168+0.6%1,000--0.59%--
09/09166167166167-2.91%800--1.18%--
09/081721721721720%200-+1.78%--
09/07172172172172+2.99%1,000-+1.78%--
09/04161167161167+2.45%1,200--1.18%--
09/03166166160163-2.4%2,300--4.12%--
09/02167167167167-5.65%100--1.76%--
09/01177177177177+1.14%300-+4.12%--
08/31164175162175+6.71%1,400-+2.94%--
08/281661661641640%900--3.53%--
08/27165165164164-0.61%400--3.53%--
08/26160165160165-2.94%2,500--3.51%--
08/251701701701700%2,400--0.58%--
08/24170171169170+1.19%700-0%--
08/211681681681680%100--1.18%--
08/20168168168168-1.18%100--1.18%--
08/19169170169170+1.19%200--0.58%--
08/18168168168168-4%100--1.75%--
08/13176176175175-1.69%200-+2.34%--
08/11179179178178+5.33%5,300-+4.09%--
08/101691691691690%900--1.17%--
08/07167169167169+1.81%500--1.74%--
08/06169169166166-0.6%500--3.49%--
08/051671711671670%1,400--2.91%--
08/04166168166167-2.91%1,300--3.47%--
08/03172172172172+6.17%300--0.58%--
07/31170170162162-6.9%2,200--6.36%--
07/30175175174174-0.57%200-+0.58%--
07/291751751751750%100-+1.16%--
07/281751751751750%100-+1.16%--
07/27178178175175-1.69%3,000-+1.16%--
07/24174178174178+2.3%800-+2.89%--
07/23173174172174+0.58%1,700-+0.58%--
07/22171173171173+2.98%600--0.57%--
07/21173173168168-2.89%200--3.45%--
07/17173173173173+5.49%100--0.57%--