株価チャート

2009/08/04～2009/12/30

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
20137/1, 株式分割 1→100
2009
12/30330331326326-1.95%6,200--6.32%--
12/29337339330333-2.78%3,700--4.45%--
12/28342342336342-2.29%5,000--1.72%--
12/25352354341350+0.14%5,800-+0.57%--
12/24354354328350-1.27%16,400-+1.01%--
12/22348354345354+1.58%9,600-+2.31%--
12/21355355335349-1.41%8,300-+0.43%--
12/18362362353354-0.14%7,900-+1.29%--
12/17366367354354-2.21%14,400-+1.14%--
12/16360363360362+0.56%7,900-+3.43%--
12/15371373343360-1.91%20,200-+2.27%--
12/14365368364367+0.55%5,100-+3.67%--
12/11358365351365+1.96%16,300-+2.53%--
12/10358358349358+2.29%7,900-0%--
12/09346356345350+1.16%9,800--3.05%--
12/08336346325346+1.76%5,600--4.68%--
12/07360360336340-2.3%15,000--6.59%--
12/04356362342348-4.26%12,400--4.66%--
12/03348371348364+4.76%21,300--0.41%--
12/02335347335347+3.89%6,200--4.93%--
12/01335335326334-0.3%5,100--8.24%--
11/30323347320335+1.21%6,400--7.97%--
11/27341341323331-3.22%7,300--8.82%--
11/26330349330342+1.63%10,700--5.52%--
11/25336337326337+1.36%8,700--6.79%--
11/24311333311332+0.61%29,700--7.78%--
11/20336348310330-1.49%14,700--8.08%--
11/19325339322335+4.85%16,400--6.69%--
11/18345347308320-8.19%67,000--11%--
11/17380380342348-8.42%39,700--2.79%--
11/16387389378380-1.94%9,100-+6.15%--
11/13371390360388+3.33%17,700-+8.85%--
11/12367395366375+2.88%18,500-+6.23%--
11/11392392364365-9.78%29,300-+4.44%--
11/10408412386404-3.35%27,300-+16.76%--
11/09418420405418+2.08%17,300-+22.58%--
11/06414415400410-2.03%23,900-+21.15%--
11/05420428402418-2.79%43,200-+24.78%--
11/04413441405430+7.1%112,200-+29.91%--
11/02369402353402+8.66%30,600-+22.78%--
10/30358378355370+2.64%19,600-+13.69%--
10/29343373330360+2.56%21,500-+11.11%--
10/28397397345351-4.88%108,000-+8.67%--
10/27369369369369+12.16%4,600-+14.24%--
10/26332336323329-1.79%17,900-+1.54%--
10/23303335300335+11.48%34,000-+2.76%--
10/22304318294301-4.3%23,600--8.66%--
10/213183183003140%25,100--5.42%--
10/20313330310314+1.62%11,500--5.71%--
10/19309313308309+0.32%10,200--7.21%--
10/16311317300308-2.53%18,000--7.78%--
10/15339341306316-5.95%27,600--5.95%--
10/14306336306336+9.8%39,900-0%--
10/13306318306306-11.56%65,700--8.38%--
10/09348374330346+1.76%35,300-+4.22%--
10/08313342313340+12.21%36,800-+3.66%--
10/07282303282303+11.15%7,400--6.77%--
10/06275283273273-2.64%19,000--15.86%--
10/05301301276280-6.82%14,700--13.31%--
10/02309309300301-6.53%16,100--6.97%--
10/01336336322322-4.03%6,400--0.16%--
09/30334340326335+3.55%10,900-+4.69%--
09/29340340323324-4.01%12,500-+2.05%--
09/28334339328337-2.6%7,000-+6.98%--
09/25349352341346+0.29%9,600-+10.9%--
09/24335358335345+2.99%21,600-+12.01%--
09/18354354319335-5.37%30,200-+9.84%--
09/17390390354354-10.15%59,300-+16.83%--
09/16393405379394+3.55%48,400-+31.33%--
09/15420425376381-7.76%114,600-+28.98%--
09/14370413370413+10.44%164,100-+42.24%--
09/11335374335374+10.67%124,900-+31.51%--
09/10318358315338+6.13%120,100-+20.97%--
09/09336341315318-6.47%68,500-+15.22%--
09/08361375332340-2.58%181,000-+23.64%--
09/07305349304349+12.94%220,700-+28.78%--
09/04282309282309+10.83%163,200-+15.73%--
09/03264280264279+6.01%31,200-+5.21%--
09/02258263253263+1.98%7,000--0.38%--
09/01258260258258-1.19%2,600--1.94%--
08/31264264258261-1.32%12,600--0.76%--
08/28268268262265-1.67%4,300-+0.95%--
08/27266269265269-0.15%9,500-+3.46%--
08/26270270266269-0.11%6,900-+4.02%--
08/25270270265270+1.77%5,200-+4.94%--
08/24263270263265-1.49%15,100-+3.92%--
08/21274274269269+1.13%10,100-+6.32%--
08/20264269263266+0.76%8,000-+5.98%--
08/19259265257264+2.13%5,200-+5.6%--
08/18260262258259-2.82%10,300-+4.23%--
08/17275275263266-3.27%7,600-+7.69%--
08/14278278270275-1.01%12,000-+11.79%--
08/13277278275278+1.05%14,600-+13.39%--
08/12264275261275+3.74%33,400-+13.13%--
08/11258267255265+3.92%30,500-+9.05%--
08/10260261254255-1.92%14,700-+5.37%--
08/07261263256260-1.14%22,000-+7.44%--
08/06268270256263-6.07%152,400-+8.68%--
08/05280280277280+12%142,300-+16.18%--
08/04250251249250+0.6%7,400-+4.17%--