株価チャート

2009/06/23～2009/12/30

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
20111/1, 株式分割 1→200
2009
12/30320320320320+7.2%600-+6.67%--
12/28299299299299-0.5%800--0.17%--
12/25300300295300+1.69%800-+0.33%--
12/24300300295295-1.67%600--1.34%--
12/22294300294300+0.33%800-0%--
12/212992992992990%400--0.33%--
12/18300300299299+0.17%600--0.66%--
12/17299299299299+0.84%200--1.16%--
12/16291296291296+1.2%1,000--2.31%--
12/15300300293293-2.5%800--3.78%--
12/143003003003000%400--1.64%--
12/113003003003000%600--1.96%--
12/093003003003000%800--2.28%--
12/082903002903000%2,800--2.6%--
12/07300300300300+0.84%200--2.6%--
12/03296298296298+0.85%600--3.41%--
12/02296296295295-0.17%600--4.22%--
11/25303303296296-1.5%800--4.37%--
11/243003003003000%400--2.91%--
11/203003003003000%800--3.23%--
11/193003003003000%600--3.23%--
11/173003003003000%200--3.54%--
11/163003003003000%200--3.54%--
11/13301301300300-0.5%600--3.85%--
11/123023023023020%800--3.67%--
11/11302302302302-1.15%1,200--3.98%--
11/093053053053050%400--3.48%--
11/06305305305305-0.16%800--3.79%--
11/05306306306306-4.53%800--4.23%--
11/043183203183200%600-0%--
10/303203203203200%200-0%--
10/29320320320320+1.59%800--0.31%--
10/28315320315315-0.79%1,400--1.87%--
10/27318318318318-2.31%1,000--1.4%--
10/26325325325325-1.52%200-+0.93%--
10/23325330325330+0.76%2,600-+2.48%--
10/21320328320328+5.65%1,000-+1.71%--
10/20313313310310+1.64%1,400--3.73%--
10/19305305305305-1.61%200--5.57%--
10/15305310305310+3.16%600--4.32%--
10/14301301301301-1.48%2,600--7.82%--
10/13306306305305-1.61%1,400--6.73%--
10/083053103053100%1,000--5.49%--
10/073103103103100%800--5.49%--
10/063053103053100%400--5.78%--
10/02310310310310-2.36%600--6.34%--
09/30318318318318-2.31%200--4.37%--
09/29318325318325+1.88%1,000--2.4%--
09/283193193193190%200--4.2%--
09/25321335319319-8.46%7,200--4.49%--
09/24349349349349+2.5%800-+4.03%--
09/18340340340340-2.86%600-+1.49%--
09/17350350350350+1.45%1,600-+4.79%--
09/16330345330345+7.64%1,200-+3.29%--
09/15321321321321-2.14%800--4.04%--
09/14328328328328-0.76%400--1.95%--
09/113283303253300%1,200--1.49%--
09/10325330325330+1.54%600--1.49%--
09/093283283253250%1,000--3.27%--
09/07326328325325-0.76%1,000--3.56%--
09/043283283283280%200--3.11%--
09/02328328328328-2.24%400--3.11%--
09/01335335335335-0.74%200--1.18%--
08/31335338335338-1.89%400--0.74%--
08/27335344335344+3.61%800-+1.18%--
08/26332332332332+1.84%200--2.35%--
08/25328328325326+0.31%1,000--4.4%--
08/24325325325325-2.99%2,400--5.25%--
08/20335340335335-4.96%800--2.9%--
08/19353353353353+3.68%200-+1.88%--
08/18340340340340+0.74%200--2.02%--
08/17338338338338+0.75%400--2.74%--
08/143353353353350%600--4.01%--
08/13335335335335-2.19%200--4.29%--
08/12336343336343+0.15%800--2.7%--
08/11335342335342+2.09%1,000--3.12%--
08/103353403323350%1,800--5.37%--
08/07336336335335-0.15%400--5.9%--
08/06336336336336-0.15%1,200--6.28%--
08/05336336336336-1.18%200--7.18%--
08/043403403403400%1,000--6.85%--
07/29343343340340-0.87%800--7.36%--
07/28344345343343-2%1,000--7.05%--
07/273503503503500%800--5.66%--
07/243503503503500%1,200--5.91%--
07/233503503503500%1,200--6.17%--
07/223503503503500%200--6.17%--
07/213433503433500%1,000--6.67%--
07/17350350350350+1.45%200--6.67%--
07/13351351342345-1.99%1,600--8.24%--
07/10361361351352-3.56%2,600--6.63%--
07/07369369365365-0.95%1,600--3.44%--
07/063693693693690%1,000--2.25%--
07/033693693693690%200--1.99%--
07/02378378369369+1.52%400--1.73%--
07/01366366363363-1.22%1,200--2.68%--
06/30370370368368-1.34%2,600--1.21%--
06/29375375370373+0.27%2,600-+0.4%--
06/25372372372372-0.93%200-+0.68%--
06/23375375375375+0.67%600-+1.9%--