株価チャート

2009/06/15～2009/12/30

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
20207/1, 株式分割 1→2
2009
12/30148148148148-1.33%400-+0.68%--
12/29150150149150+7.14%8,600-+2.04%--
12/28140140140140+2.94%1,800--4.76%--
12/251411411361360%7,200--7.48%--
12/24146146135136-5.23%8,800--8.11%--
12/22148148144144-3.04%1,200--3.69%--
12/21148148148148-0.34%3,000--0.67%--
12/181491491491490%400--1%--
12/17148149148149-4.19%600--1%--
12/16150155150155+3.33%1,800-+2.65%--
12/10150150150150+6.01%1,000--0.66%--
12/09142142142142-0.7%600--6.29%--
12/08143143143143-1.04%1,000--5.63%--
12/071451451441440%1,000--4.64%--
12/04144144144144-2.37%1,200--4.64%--
12/03146148146148-2.32%400--2.32%--
12/021511511511510%4,000-0%--
12/01151151151151-2.58%1,800-0%--
11/30155155150155+0.98%3,600-+2.65%--
11/271541541541540%400-+1.66%--
11/261541541541540%600-+1.66%--
11/25154154154154+2.33%1,200-+1.66%--
11/19151151150150+4.9%800--0.66%--
11/18143143143143-1.72%200--5.92%--
11/12146147146146-3%800--4.28%--
11/111501501501500%800--1.96%--
11/10147150147150+5.63%800--1.96%--
11/09143144142142-9.84%3,400--7.19%--
11/06158158158158+4.65%200-+2.27%--
11/05153153151151-3.22%1,000--2.27%--
11/04177177156156-1.58%4,200-+0.32%--
11/02158159158158-1.56%1,000-+1.94%--
10/301621621611610%2,600-+3.55%--
10/29163163161161+3.22%1,000-+3.55%--
10/28155156155156+3.67%400--0.32%--
10/23150150150150+4.9%600--3.85%--
10/21143143143143-3.05%200--8.92%--
10/20147148147148+2.43%3,200--6.65%--
10/19130163130144-4%4,400--8.86%--
10/161511511501500%2,400--5.66%--
10/14150160150150-2.91%3,400--6.25%--
10/13156156155155+2.32%1,000--3.44%--
10/09151151151151+0.67%1,200--5.63%--
10/061501501501500%2,000--6.83%--
10/05150150150150-4.76%200--6.83%--
10/021601601581580%4,200--2.17%--
10/01159159158158+1.29%1,000--2.17%--
09/30159164156156-2.2%7,000--4.01%--
09/29159159159159+0.95%1,800--1.85%--
09/28158158158158-1.56%200--2.78%--
09/25159160159160+0.63%2,800--1.23%--
09/17159159159159-0.93%200--2.45%--
09/16161161161161+1.58%200--1.53%--
09/15158158158158-3.07%1,000--2.47%--
09/111631631631630%2,800-+0.62%--
09/101631631631630%1,600-+0.62%--
09/09165165163163+0.31%1,000-+0.62%--
09/03163163163163-4.69%200-+0.93%--
09/02170171170171+2.71%4,600-+5.25%--
08/31166166166166+2.15%2,200-+3.11%--
08/28166166163163-2.11%1,000-+0.93%--
08/27166166166166+3.75%1,000-+3.11%--
08/26160160160160-3.03%200--0.62%--
08/25166166155165-0.9%3,400-+2.48%--
08/20167167165167+0.91%2,200-+3.42%--
08/19165165165165+8.91%1,000-+1.85%--
08/18151154151152-7.9%1,600--6.48%--
08/17165165165165+2.81%2,000-+0.92%--
08/14163163160160-1.54%800--1.84%--
08/13163163163163+3.17%200--0.91%--
08/06158158158158-0.94%200--3.96%--
08/05165165159159-4.79%3,200--3.05%--
08/04180180165167+1.21%6,400-+1.83%--
08/03165165165165+0.3%800-+0.61%--
07/31165165154165-0.3%4,000-+0.3%--
07/30163165163165+4.76%2,000-+0.61%--
07/27158158158158+0.96%200--3.37%--
07/241561561551560%2,000--4.29%--
07/21156156156156+3.65%200--4.29%--
07/17155155151151-2.9%5,200--8.23%--
07/16155155155155-3.13%1,800--5.49%--
07/14173173155160-7.78%3,200--2.44%--
07/13175175174174+11.94%2,200-+5.79%--
07/10156156155155-0.32%3,600--5.49%--
07/09156156156156-5.76%200--5.18%--
07/081651651651650%400-+0.61%--
07/07166166165165-2.08%2,200-+1.85%--
07/06166171166169-0.88%1,800-+4.66%--
07/03170170170170-1.45%200-+6.92%--
07/021801801731730%11,800-+9.18%--
07/01175175173173-1.15%6,000-+11.29%--
06/30186186175175+0.58%4,400-+14.05%--
06/29174174173174+0.58%1,000-+14.9%--
06/26166173166173+1.47%1,600-+15.77%--
06/25170170170170+6.25%600-+16.44%--
06/19161161160160+0.63%1,000-+11.11%--
06/18158159158159+0.63%400-+11.97%--
06/17157158157158-3.95%400-+13.67%--
06/16165165163165+1.23%5,000-+20.07%--
06/15154163154163+6.21%5,200-+20.37%--