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
12/302,2202,2652,2202,250-1.32%165,900-+3.97%--
12/292,2852,2852,2602,2800%150,600-+5.75%--
12/282,2652,3002,2452,280+0.66%141,900-+6.15%--
12/252,2952,2952,2552,2650%106,600-+5.79%--
12/242,2402,2752,2252,2650%105,200-+6.09%--
12/222,2802,2802,2252,265+1.34%172,000-+6.44%--
12/212,2202,2602,2002,2350%149,500-+5.28%--
12/182,1952,2452,1902,235-1.32%173,800-+5.62%--
12/172,2802,2902,2552,265-0.22%126,400-+7.24%--
12/162,2752,2802,2452,270+0.44%146,400-+7.63%--
12/152,2702,2702,2202,260-0.88%111,000-+7.26%--
12/142,2452,2802,2252,280+1.56%172,000-+8.21%--
12/112,2402,2602,2252,245+2.51%220,200-+6.65%--
12/102,2002,2402,1802,190-0.23%235,700-+4.09%--
12/092,1802,2302,1602,195+1.86%308,500-+4.72%--
12/082,0602,1952,0602,155+2.62%255,700-+2.77%--
12/072,0602,1152,0602,100+0.72%217,400-0%--
12/042,1002,1102,0402,085+0.24%135,400--0.71%--
12/032,0652,1002,0452,080+2.46%287,500--1.05%--
12/022,0252,0301,9702,030+1.6%173,100--3.65%--
12/012,0652,0651,9281,998+3.42%271,600--5.53%--
11/301,8931,9521,8931,932+0.63%252,000--9%--
11/271,9261,9601,9121,920-3.32%192,300--10.07%--
11/261,9702,0101,9621,986-1.93%321,600--7.54%--
11/252,0752,0751,9722,025-2.17%348,900--6.12%--
11/242,1202,1202,0652,070-0.48%143,400--4.34%--
11/202,1002,1002,0602,080-0.72%219,400--4.15%--
11/192,1202,1202,0352,095-0.95%294,100--3.63%--
11/182,0802,1452,0602,115+1.68%374,400--2.8%--
11/172,1502,1502,0702,080-3.03%192,500--4.59%--
11/162,0902,1552,0702,145+4.13%174,400--1.88%--
11/132,1102,1252,0502,060-4.19%311,700--5.85%--
11/122,1602,1952,1052,150-1.6%174,900--1.92%--
11/112,1752,2252,1702,185-1.13%59,300--0.27%--
11/102,2652,3002,1902,210-2.21%171,900-+0.91%--
11/092,2502,3102,2052,260+1.35%159,100-+3.24%--
11/062,2502,2952,2002,230+0.45%284,900-+1.78%--
11/052,1802,2702,1252,220+11.17%771,100-+1.14%--
11/042,0602,0751,9951,997-10.05%605,500--9.23%--
11/022,2252,2352,1702,2200%119,100-+0.36%--
10/302,2152,2302,1752,220+5.21%183,900-+0.09%--
10/292,1202,1352,0902,110-0.71%199,800--5.04%--
10/282,2002,2052,1052,125-3.41%156,700--4.79%--
10/272,2502,2502,1952,200-2%108,300--1.92%--
10/262,2002,2452,2002,245+2.28%69,600-0%--
10/232,2752,2752,1902,195-1.79%158,300--2.14%--
10/222,2052,2352,1652,235-0.45%136,500--0.36%--
10/212,2252,2602,2152,245+1.13%108,800-+0.04%--
10/202,2502,2502,2052,220+1.6%65,300--1.2%--
10/192,2002,2052,1452,185-1.35%90,300--2.8%--
10/162,1852,2152,1752,215+0.68%138,900--1.47%--
10/152,1852,2102,1652,200+3.29%152,800--2.09%--
10/142,1752,1802,1252,130-3.84%244,600--5.08%--
10/132,2102,2652,2052,215-1.34%134,900--1.29%--
10/092,2002,2602,1502,245+2.75%204,600-+0.18%--
10/082,1852,2002,1552,185+0.69%179,600--2.32%--
10/072,2502,2502,1602,170+2.36%199,000--2.86%--
10/062,1052,1652,0902,120-1.62%179,400--5.06%--
10/052,1502,1902,1202,155-1.6%149,400--3.49%--
10/022,1952,2152,1702,190-5.4%115,200--2.01%--
10/012,3402,3552,2902,315-0.64%171,200-+3.63%--
09/302,3552,3552,2852,330-0.21%154,700-+4.63%--
09/292,3502,3502,3052,335+2.19%142,000-+5.28%--
09/282,3102,3102,2602,285-3.59%109,400-+3.44%--
09/252,3302,3902,2802,370+1.94%238,900-+7.68%--
09/242,3002,3602,3002,325-2.11%191,300-+6.16%--
09/182,3852,3952,3202,375-0.21%212,900-+8.85%--
09/172,3152,3902,3102,380+5.08%451,100-+9.48%--
09/162,2302,2902,2052,265+3.9%160,600-+4.81%--
09/152,1802,2402,1352,180-1.13%137,400-+1.3%--
09/142,2152,2202,1802,205-2%59,900-+2.75%--
09/112,2852,3002,2302,250-3.02%170,200-+5.24%--
09/102,2702,3252,2702,320+3.11%267,500-+9.18%--
09/092,2202,2552,2002,250+2.51%236,200-+6.58%--
09/082,1502,2002,1502,195+0.92%105,900-+4.28%--
09/072,1802,1852,1602,175+1.4%115,400-+3.13%--
09/042,1302,1502,1052,145+0.94%180,600-+1.42%--
09/032,1352,1352,0852,125-0.47%133,100-+0.33%--
09/022,1102,1352,0802,135-0.23%100,200-+0.57%--
09/012,0802,1452,0702,140+1.42%128,100-+0.52%--
08/312,1502,1852,0852,110-1.63%189,800--1.45%--
08/282,1352,1452,1102,145+0.47%151,800--0.51%--
08/272,1552,1652,1052,135-2.95%181,500--1.52%--
08/262,1952,2002,1702,200+1.85%178,400-+1.01%--
08/252,1502,1702,1402,160+1.17%235,500--1.19%--
08/242,1302,1452,1052,135+1.67%128,800--2.78%--
08/212,1302,1302,0602,100-1.41%216,000--4.76%--
08/202,1602,1602,1002,130+2.16%280,800--3.88%--
08/192,1152,1502,0752,085+0.24%116,800--6.29%--
08/182,0552,0852,0302,080-2.35%269,300--6.73%--
08/172,1702,1752,1102,130-1.62%184,200--4.53%--
08/142,1002,1952,0802,165+4.34%671,500--3.09%--
08/132,0602,0802,0402,075+2.72%320,700--7.16%--
08/122,0252,0302,0102,020-0.49%272,400--9.78%--
08/112,0302,0402,0202,030+0.74%426,100--9.7%--
08/101,9762,0151,9512,015+5.17%622,900--10.72%--
08/072,0002,0051,9001,916-3.62%1,340,100--15.56%--
08/062,0402,0501,9731,988-5.33%1,415,400--13%--
08/052,1702,1952,0802,100-8.3%879,300--8.66%--
08/042,3052,3252,2802,290-0.87%169,100--0.78%--