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
2009
12/30535453530%254,000-0%--
12/2953555253+1.92%496,600-0%--
12/2854545252-1.89%194,400--1.89%--
12/2554545253-1.85%170,000-0%--
12/2454555354-1.82%239,500-+3.85%--
12/22555653550%511,000-+5.77%--
12/21565655550%170,000-+5.77%--
12/18555655550%420,400-+7.84%--
12/1755565455-1.79%536,200-+7.84%--
12/1656575656-1.75%233,700-+9.8%--
12/15555855570%539,300-+11.76%--
12/1455575557+1.79%545,500-+11.76%--
12/1152565256+7.69%733,700-+9.8%--
12/1054545252-3.7%460,800-+1.96%--
12/0955555254-1.82%535,300-+5.88%--
12/08555755550%693,800-+7.84%--
12/0755565355+1.85%818,900-+7.84%--
12/0454555354+1.89%617,500-+8%--
12/03525452530%753,700-+6%--
12/0251535053+3.92%746,100-+6%--
12/0147514751+8.51%406,600-+2%--
11/30464946470%234,900--6%--
11/2747504747-4.08%191,700--6%--
11/2652524949-5.77%204,200--2%--
11/2550534952+4%703,300-+4%--
11/2447514750+6.38%642,600-0%--
11/2042484247+6.82%532,300--6%--
11/1941444044+2.33%569,900--12%--
11/1844464143-4.44%582,200--15.69%--
11/1745474445-2.17%613,800--11.76%--
11/1649504446-9.8%908,200--9.8%--
11/1351525051-1.92%215,900--1.92%--
11/1254555252-3.7%286,400-0%--
11/1155565454-1.82%303,100-+3.85%--
11/1055575555-1.79%420,300-+5.77%--
11/0953565356+3.7%478,100-+9.8%--
11/0652555254+1.89%405,200-+5.88%--
11/0554565253-1.85%659,700-+6%--
11/0451545154+5.88%637,200-+8%--
11/0248514851+6.25%359,900-+2%--
10/30495048480%70,400--4%--
10/2948494748-2.04%173,500--4%--
10/2850514949-3.92%111,100--2%--
10/2750515051+2%177,400-0%--
10/26515150500%93,800--1.96%--
10/2351515050-1.96%65,300--1.96%--
10/2250515051+2%104,100-0%--
10/2149514950-1.96%159,700--3.85%--
10/20515150510%132,700--1.92%--
10/1950514951+2%229,700--1.92%--
10/1650524950-3.85%423,100--5.66%--
10/1552535052+4%105,200--1.89%--
10/1451525050-3.85%154,100--5.66%--
10/1354545152-3.7%278,500--3.7%--
10/09545453540%115,300-0%--
10/08535652540%534,500-0%--
10/0750554954+8%819,000-0%--
10/0649514950-1.96%470,500--7.41%--
10/0548524751+6.25%1,237,900--7.27%--
10/0241484148+14.29%1,516,100--12.73%--
10/0146474142-8.7%1,209,400--23.64%--
09/3047494646-4.17%340,700--17.86%--
09/2948494848+2.13%135,900--15.79%--
09/2849494647-7.84%746,700--17.54%--
09/2551524951-3.77%570,800--10.53%--
09/24515350530%269,100--8.62%--
09/1854545053-3.64%852,200--8.62%--
09/1757575455-1.79%381,900--5.17%--
09/16565756560%139,100--5.08%--
09/1556575656-1.75%95,500--5.08%--
09/14585854570%696,300--3.39%--
09/1157595757-3.39%196,500--3.39%--
09/10585958590%126,300-0%--
09/0960605859-1.67%405,300--1.67%--
09/0860616060-1.64%385,200-0%--
09/0759615961+3.39%600,800-+1.67%--
09/0460605859-1.67%399,500--1.67%--
09/03606159600%393,500-0%--
09/0260615960-1.64%994,400-0%--
09/0156615661+8.93%944,800-+1.67%--
08/3157595656-1.75%253,200--6.67%--
08/28575856570%182,200--5%--
08/27575856570%355,200--5%--
08/26575856570%487,000--5%--
08/2558595657-1.72%315,500--5%--
08/2458595758-1.69%173,500--4.92%--
08/21585957590%169,300--3.28%--
08/2060605659-1.67%603,800--3.28%--
08/19606059600%185,900--1.64%--
08/18606159600%415,700--1.64%--
08/1761626060-3.23%176,700-0%--
08/1462636162+1.64%404,200-+1.64%--
08/13606260610%372,000-+1.67%--
08/12616160610%143,500-0%--
08/1160616061+1.67%251,000-0%--
08/1059615960-4.76%734,800--1.64%--
08/0762646263+1.61%638,000-+3.28%--
08/0662626062+1.64%229,400-+1.64%--
08/05616260610%293,000--1.61%--
08/0461626061-1.61%346,300--1.61%--