株価チャート

2009/07/07~2009/12/02

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
201710/1, 株式併合 10→1
2009
12/0210,28010,46010,15010,290+0.19%730,600-+3.9%--
12/019,88010,3009,83010,270+3.95%1,051,700-+3.76%--
11/309,7309,9009,7109,880+3.67%641,100--0.04%--
11/279,8109,8309,4609,530-4.8%761,100--3.65%--
11/269,95010,0809,94010,010-0.79%479,300-+0.96%--
11/259,99010,1109,96010,090+0.3%388,300-+1.69%--
11/249,99010,1109,91010,060+1.72%681,700-+1.32%--
11/209,8209,9009,7009,890-0.9%625,900--0.51%--
11/1910,23010,2809,8809,980-2.44%694,300-+0.21%--
11/1810,30010,40010,18010,2300%705,700-+2.69%--
11/1710,29010,47010,20010,230+1.39%1,178,500-+2.71%--
11/1610,10010,25010,01010,090+0.8%895,100-+1.41%--
11/139,78010,0709,72010,010+3.84%1,355,200-+0.74%--
11/129,6709,8009,6009,640+0.52%466,800--2.86%--
11/119,6309,6809,5109,590-0.21%476,800--3.29%--
11/109,8809,9009,6009,610-0.72%555,800--3.01%--
11/099,7009,7809,6709,680-2.42%503,100--2.24%--
11/069,77010,0209,7509,920+2.59%570,500-+0.07%--
11/059,7909,8909,6609,670-1.63%383,400--2.48%--
11/049,8109,9109,7409,830+0.61%429,400--0.98%--
11/029,8109,8509,6909,770-1.41%603,200--1.58%--
10/309,87010,0009,8409,910+2.48%716,900--0.36%--
10/299,6009,7009,5309,670-1.02%650,200--3.04%--
10/289,9009,9509,7609,770-2.1%542,100--2.41%--
10/2710,00010,0409,9109,980-1.48%408,500--0.65%--
10/269,97010,1509,93010,130+2.12%547,800-+0.64%--
10/2310,07010,1009,8909,920-1.39%567,100--1.57%--
10/2210,00010,0709,88010,060-0.79%664,100--0.44%--
10/2110,16010,28010,10010,140-0.49%527,800-+0.05%--
10/2010,33010,37010,15010,190-0.68%501,300-+0.23%--
10/1910,32010,32010,13010,260-0.97%431,100-+0.61%--
10/1610,47010,50010,29010,360+0.19%523,000-+1.31%--
10/1510,40010,45010,31010,340+2.99%636,400-+1%--
10/1410,23010,2309,99010,040-1.38%636,400--2.03%--
10/1310,14010,25010,10010,180+1.9%702,100--0.86%--
10/099,76010,0109,6409,990+2.57%882,700--2.88%--
10/089,6109,7509,5609,740+0.31%419,900--5.65%--
10/079,6509,7709,5709,710+2.75%701,700--6.3%--
10/069,4909,5709,3909,450+0.64%498,400--9.2%--
10/059,5009,5209,3509,390-0.53%451,300--10.17%--
10/029,6709,6709,3309,440-5.32%1,071,700--10.14%--
10/0110,00010,1609,9509,970-0.1%488,500--5.54%--
09/3010,05010,1509,9409,980+0.2%610,300--5.73%--
09/299,8609,9909,8109,960+1.32%830,700--6.09%--
09/289,9809,9909,7209,830-4.1%812,700--7.53%--
09/2510,45010,45010,16010,250-3.12%696,700--3.79%--
09/2410,63010,66010,50010,580-0.28%657,200--0.75%--
09/1810,52010,61010,42010,610-0.19%611,900--0.43%--
09/1710,70010,70010,47010,630+1.24%484,200--0.32%--
09/1610,55010,67010,45010,500+0.57%484,100--1.61%--
09/1510,58010,63010,40010,440-1.23%449,200--2.26%--
09/1410,75010,76010,50010,570-2.31%451,900--1.3%--
09/1111,03011,04010,78010,820-1.19%741,600-+0.85%--
09/1010,96011,10010,94010,950-0.18%505,300-+2.02%--
09/0911,00011,08010,89010,970+0.18%856,300-+2.27%--
09/0810,78010,95010,70010,950+2.62%777,600-+2.28%--
09/0710,75010,83010,67010,670+0.76%365,800--0.26%--
09/0410,56010,67010,52010,590+0.67%581,000--1.08%--
09/0310,61010,65010,50010,520-1.22%476,500--1.72%--
09/0210,50010,69010,49010,650-2.29%780,200--0.42%--
09/0110,72010,94010,67010,900+1.4%642,400-+2.2%--
08/3110,90011,04010,62010,750-0.46%631,400-+1.21%--
08/2810,57010,84010,56010,800+1.89%886,300-+2%--
08/2710,68010,70010,42010,600-0.84%487,200-+0.57%--
08/2610,68010,77010,66010,6900%353,400-+1.96%--
08/2510,62010,74010,62010,690-0.74%365,900-+2.51%--
08/2410,65010,80010,61010,770+2.96%475,000-+3.94%--
08/2110,65010,68010,34010,460-1.04%469,400-+1.73%--
08/2010,55010,64010,42010,570+1.54%575,300-+3.46%--
08/1910,50010,66010,40010,4100%516,700-+2.55%--
08/1810,29010,47010,27010,410-0.76%756,300-+3.17%--
08/1710,65010,70010,45010,490-2.87%620,900-+4.71%--
08/1410,73010,88010,72010,800-0.28%492,800-+8.47%--
08/1310,94010,94010,73010,830+1.03%583,700-+9.56%--
08/1210,90010,92010,69010,720-3.77%963,200-+9.23%--
08/1110,95011,15010,91011,140+0.63%681,800-+14.23%--
08/1011,14011,19011,03011,070+1.28%795,600-+14.31%--
08/0710,87010,95010,71010,930+1.2%1,072,700-+13.52%--
08/0610,57010,84010,56010,800+3.55%1,147,700-+12.71%--
08/0510,78010,89010,42010,430-3.16%812,500-+9.23%--
08/0410,96011,01010,71010,770-0.92%1,069,300-+12.98%--
08/0310,67010,89010,64010,870+3.23%1,213,700-+14.42%--
07/3110,49010,64010,44010,530+2.33%1,950,000-+11.19%--
07/309,98010,3509,91010,290+3.94%1,813,200-+8.87%--
07/299,6209,9009,5709,900+1.02%715,300-+4.94%--
07/2810,00010,0209,6809,800-1.41%835,500-+3.88%--
07/279,75010,0009,7109,940+3.54%1,454,400-+5.19%--
07/249,4409,6309,3909,600+4.23%1,133,500-+1.5%--
07/239,2109,3109,1209,210-0.54%700,300--2.89%--
07/229,1409,2809,0909,260+2.43%785,100--2.89%--
07/219,0409,0908,9209,040+2.96%892,000--5.65%--
07/178,8808,9508,6708,780-0.57%656,400--9.06%--
07/169,0209,1608,8008,830-1.01%892,900--9.4%--
07/158,9909,0108,8408,920+0.34%688,700--9.29%--
07/148,8708,9708,8108,890+3.13%844,300--10.29%--
07/138,8608,9508,5408,620-3.69%946,800--13.65%--
07/109,1009,2008,9508,950-0.67%875,500--11.18%--
07/098,9609,2708,9109,010-0.55%1,146,400--11.29%--
07/088,9809,0708,8509,060-1.09%1,301,100--11.44%--
07/079,4209,4809,1009,160-2.86%1,330,700--11.15%--