株価チャート

2009/07/29～2009/12/24

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
201810/1, 株式併合 10→1
2009
12/24330340320330+3.13%80,300-+3.45%--
12/223203303103200%52,900-+0.95%--
12/21330340320320-3.03%51,400-+0.95%--
12/18320330320330-2.94%27,800-+3.77%--
12/17330340320340+3.03%21,500-+6.92%--
12/163303403203300%25,600-+3.45%--
12/153303403303300%24,700-+3.13%--
12/14350350330330-5.71%22,100-+2.48%--
12/11330350330350+6.06%21,400-+8.02%--
12/10330340330330-2.94%37,900-+1.85%--
12/09350350330340-2.86%120,000-+4.29%--
12/08350360340350-2.78%64,500-+6.38%--
12/07370370350360+5.88%140,300-+8.76%--
12/04330360330340+3.03%121,100-+2.41%--
12/03320380320330+6.45%250,700--1.2%--
12/02320320310310-3.13%40,300--7.74%--
12/01290320290320+10.34%74,900--5.88%--
11/30290290280290+3.57%64,900--15.45%--
11/27300300280280-3.45%61,500--19.08%--
11/262903002802900%18,400--17.38%--
11/252903002802900%33,400--18.08%--
11/243003102902900%21,700--18.99%--
11/202903002902900%21,200--19.89%--
11/192902902802900%41,200--20.77%--
11/18290300280290+3.57%69,600--21.41%--
11/17320320270280-12.5%93,600--24.93%--
11/16340340310320-5.88%46,000--15.34%--
11/13350350340340-2.86%18,200--10.76%--
11/12360360340350-2.78%36,900--8.38%--
11/113603703603600%35,100--6.01%--
11/10370370360360-2.7%10,200--6.25%--
11/093803803703700%21,000--3.9%--
11/063703803703700%13,900--4.15%--
11/05390390370370-2.63%24,300--4.64%--
11/04390400380380-5%39,500--2.06%--
11/024004003804000%40,500-+2.83%--
10/30380410370400+5.26%65,000-+2.83%--
10/29380390380380-2.56%35,300--2.31%--
10/28400430390390-2.5%136,500--0.26%--
10/274004003904000%16,200-+2.04%--
10/26390400390400+2.56%15,900-+1.78%--
10/23390400380390+2.63%26,300--1.27%--
10/22390390380380-2.56%9,900--4.28%--
10/21380390380390+2.63%24,600--2.5%--
10/20390390380380-2.56%26,000--5.47%--
10/19380390380390+2.63%13,000--3.94%--
10/163803903803800%12,500--7.32%--
10/153903903803800%47,300--7.77%--
10/14400400380380-2.56%42,500--8.43%--
10/133904003903900%56,500--6.92%--
10/09390400380390-2.5%24,400--7.58%--
10/08390400380400+5.26%45,700--6.1%--
10/07360390360380+2.7%48,700--11.42%--
10/06380380360370-2.63%46,100--14.75%--
10/05380380360380-2.56%49,700--13.44%--
10/02380390380390-2.5%36,000--12.16%--
10/013904003804000%21,800--10.71%--
09/30390400380400+2.56%23,500--11.5%--
09/29390400390390-2.5%35,400--14.29%--
09/28390400390400+2.56%55,400--12.85%--
09/25400400390390-4.88%19,900--15.77%--
09/24400420400410-2.38%45,800--12.39%--
09/184104203804200%119,500--11.02%--
09/17440440410420-2.33%48,300--11.76%--
09/16440450430430-2.27%22,400--10.42%--
09/154504504404400%12,700--8.9%--
09/14450450440440-2.22%20,900--9.65%--
09/11470470450450-2.17%55,200--8.16%--
09/10470480460460-2.13%37,800--6.69%--
09/09480480460470-2.08%60,000--5.24%--
09/08460490460480+6.67%180,900--3.42%--
09/074604604504500%21,100--9.82%--
09/04470470450450-4.26%75,000--10.36%--
09/03480490470470-2.08%25,400--6.93%--
09/024904904704800%38,700--5.33%--
09/014905004804800%33,600--5.51%--
08/31500500480480-4%25,600--5.88%--
08/28500500490500+2.04%22,500--2.53%--
08/27500500490490-2%26,400--4.48%--
08/26490510490500+2.04%47,600--2.53%--
08/25510510490490-2%17,000--4.48%--
08/24500510500500+2.04%15,600--2.53%--
08/214905004904900%25,600--4.3%--
08/20500510490490-2%36,000--4.11%--
08/19510510500500-1.96%40,200--1.96%--
08/185105205105100%27,300-+0.2%--
08/175105205105100%27,600-+0.99%--
08/14530530510510-1.92%17,400-+0.99%--
08/135205205105200%24,100-+2.97%--
08/12520530520520-1.89%13,100-+2.97%--
08/11520530510530+1.92%35,300-+4.54%--
08/105305505205200%122,900-+2.16%--
08/07530530510520-1.89%42,200-+1.56%--
08/06510530510530+3.92%40,800-+2.91%--
08/05520530510510-1.92%46,700--1.16%--
08/04540540520520-1.89%75,700-+0.39%--
08/03530540520530+1.92%31,400-+1.92%--
07/315305405205200%53,600--0.38%--
07/305305305205200%52,600--0.76%--
07/29520530520520-1.89%26,700--1.14%--