株価チャート

2009/07/03～2009/11/30

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
11/30283283273275-1.08%2,900--12.7%--
11/27273280266278-0.71%7,400--12.58%--
11/26266285266280-1.75%4,300--12.77%--
11/252802852762850%2,900--12.04%--
11/24281294281285-1.72%5,100--12.58%--
11/20265290261290+7.41%5,100--11.59%--
11/192602802602700%31,600--18.43%--
11/18280280247270-5.59%25,100--19.16%--
11/17310310271286-6.23%19,200--15.38%--
11/16310318301305-3.79%4,600--10.56%--
11/13323323302317+0.96%6,800--7.31%--
11/12324326310314-6.27%12,800--8.45%--
11/11321335321335-0.3%1,600--2.62%--
11/10333338321336+0.6%5,000--2.33%--
11/09332335320334-0.89%6,300--2.91%--
11/06339339332337-0.3%2,700--2.32%--
11/05333338333338-0.29%600--2.31%--
11/043323393313390%2,800--2.31%--
11/02328341328339-0.88%6,100--2.31%--
10/30343343338342-0.29%2,900--2.01%--
10/29339343328343-0.29%4,600--2%--
10/28340344338344-1.15%4,300--2.27%--
10/27342348342348+0.58%2,500--1.42%--
10/26340348338346-0.86%2,100--2.26%--
10/23345351345349+1.75%4,100--1.41%--
10/22347347342343-2%900--3.11%--
10/21352354341350+0.29%6,500--1.41%--
10/20345350342349+2.35%7,300--1.41%--
10/19338342337341-1.73%3,000--3.67%--
10/16349349336347-0.29%5,200--1.98%--
10/15338350331348-3.33%16,400--1.42%--
10/14363364340360-0.83%10,100-+1.98%--
10/13349363349363+4.61%8,600-+3.13%--
10/09343350343347+1.46%1,600--1.14%--
10/08341342335342+0.59%2,200--2.56%--
10/07330340330340+0.89%8,300--3.13%--
10/06343345337337-0.3%4,100--3.99%--
10/05338350338338-0.59%3,000--3.98%--
10/02341346337340-1.73%19,900--3.13%--
10/01349352342346-4.95%12,400--1.42%--
09/30369369356364-0.27%8,700-+4%--
09/29365369349365+4.29%9,900-+4.89%--
09/28375375350350-7.65%21,800-+1.16%--
09/25380380375379-1.04%10,300-+9.86%--
09/24381383377383+2.13%8,900-+11.66%--
09/18369375355375+1.63%14,200-+9.97%--
09/17367375366369-0.81%14,200-+8.53%--
09/16360378360372+4.79%38,600-+9.73%--
09/15361365353355-1.11%16,700-+5.03%--
09/14346360340359+4.36%31,600-+6.53%--
09/11343346341344-0.58%5,900-+2.69%--
09/10337347337346+1.17%2,100-+3.59%--
09/09341345335342+1.79%3,800-+2.4%--
09/08331336331336+1.2%1,200-+0.9%--
09/07333340330332-1.78%2,100--0.3%--
09/04340340322338-0.59%4,800-+1.2%--
09/033503503403400%6,300-+1.8%--
09/02340340336340-2.02%5,200-+1.8%--
09/01345347338347+2.06%1,900-+3.89%--
08/31350353340340-1.45%15,000-+1.8%--
08/283503503413450%17,400-+2.99%--
08/27340347332345+2.99%25,700-+2.99%--
08/26321338321335+4.69%12,100-+0.3%--
08/25327329320320-2.14%14,200--4.19%--
08/24326330321327+3.15%10,300--1.8%--
08/21326326317317-0.94%6,200--4.52%--
08/20320326319320+0.63%9,500--3.32%--
08/19327327317318-2.75%8,700--3.93%--
08/18321327317327-1.8%9,100--0.91%--
08/17342342327333-2.63%11,400-+1.22%--
08/14350351341342-1.72%8,300-+3.64%--
08/133493553423480%11,400-+4.19%--
08/12339353339348+2.65%15,500-+2.96%--
08/11322350322339+7.28%18,500--1.17%--
08/10318322315316-1.25%10,400--8.93%--
08/07325325308320-2.14%21,400--9.35%--
08/06328329325327-0.91%7,200--8.66%--
08/05337339330330-2.65%15,400--9.34%--
08/04339343337339-0.29%13,900--7.88%--
08/03345345337340-0.58%18,300--8.85%--
07/31344344330342+0.88%37,000--9.28%--
07/30331339327339+0.89%18,300--10.79%--
07/29344354333336-7.69%55,500--12.5%--
07/283593653433640%51,000--6.19%--
07/27344372344364+5.51%88,700--6.91%--
07/24345357336345+6.15%122,300--12.44%--
07/23315333315325+1.56%86,700--18.75%--
07/22298324298320+6.67%104,900--21.18%--
07/21306306297300-0.33%59,000--27.36%--
07/17303305296301-0.66%73,700--28.33%--
07/16309309299303-0.33%61,100--28.71%--
07/15295308294304+0.66%91,100--29.3%--
07/14308311270302+3.07%192,200--30.89%--
07/13315322290293-20.38%398,800--33.56%--
07/10368368368368-17.86%5,800--17.3%--
07/09435448410448+0.9%47,900-+0.67%--
07/08445445433444-3.27%73,300-+0.45%--
07/07458464456459+0.44%49,200-+4.32%--
07/06457468457457+0.66%90,000-+4.58%--
07/03448454440454-0.22%21,500-+4.61%--