株価チャート

2009/07/16～2009/12/30

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
12/30481481470480+0.21%2,800--7.69%--
12/29491491479479-2.84%1,500--8.06%--
12/28480498470493-4.27%4,300--5.74%--
12/25512515510515+0.59%4,700--1.53%--
12/24516518512512-0.78%4,200--1.92%--
12/22514516505516+0.39%9,100--1.34%--
12/21511516510514+0.98%2,900--1.72%--
12/18509509505509-0.39%1,000--2.68%--
12/17501511490511+2.2%11,500--2.48%--
12/16510512500500-4.4%10,500--4.76%--
12/155205245205230%500--0.57%--
12/14515523515523-0.38%1,800--0.76%--
12/11528530500525-0.57%2,800--0.76%--
12/10520528507528-2.22%3,600--0.38%--
12/09545549515540-0.74%4,500-+1.5%--
12/08540544530544-0.18%1,100-+2.06%--
12/07540545540545+4.81%1,700-+2.06%--
12/04510520510520-2.62%1,200--2.62%--
12/03550550520534-2.91%1,300--0.37%--
12/025555555505500%1,400-+2.42%--
12/015515595505500%3,100-+2.23%--
11/30530550525550+4.76%1,700-+2.04%--
11/27510525510525+2.94%1,100--2.6%--
11/26519519510510+2%1,000--5.73%--
11/25525525500500-2.91%1,500--7.92%--
11/24515515515515-2.65%500--5.68%--
11/20511529511529+8.18%1,200--3.29%--
11/19495495471489-0.2%3,100--10.93%--
11/18514518490490-6.67%2,000--11.07%--
11/17520525511525+0.96%700--5.23%--
11/16520520520520-0.19%800--6.47%--
11/13519521519521-3.52%500--6.63%--
11/12541541540540+1.31%600--3.4%--
11/115305345305330%1,300--4.82%--
11/10529533523533-0.19%1,700--5.16%--
11/09519539519534-6.15%2,500--5.15%--
11/06570570569569+0.71%400-+0.71%--
11/055755755655650%4,700-+0.18%--
11/045615655615650%800-+0.18%--
11/02567567563565-0.35%1,400-+0.18%--
10/30563567563567+0.71%1,200-+0.53%--
10/295645645615630%400--0.18%--
10/28563563563563-0.35%100--0.18%--
10/27565565565565+0.71%200-0%--
10/26561561561561-1.41%1,000--0.71%--
10/23563569563569-0.18%200-+0.53%--
10/225705705705700%100-+0.71%--
10/21570570570570+1.79%300-+0.71%--
10/205605725605600%4,200--1.06%--
10/16560560560560+0.18%100--1.23%--
10/155605605595590%800--1.41%--
10/14565565559559-0.18%2,800--1.58%--
10/085685685585600%400--1.41%--
10/075605605605600%100--1.41%--
10/06560560560560-1.23%300--1.41%--
10/05566567566567+1.25%1,400--0.35%--
10/02560560560560-2.27%400--1.58%--
10/01572573559573+1.6%1,700-+0.53%--
09/30566575561564-1.23%2,900--1.23%--
09/29574574571571-0.35%4,200-0%--
09/28572573572573+2.32%600-+0.53%--
09/245605605605600%3,000--1.75%--
09/185605605595600%700--1.75%--
09/17565565560560-1.75%500--1.75%--
09/16570570570570+2.7%400-0%--
09/15566566555555-1.94%2,600--2.46%--
09/14572572565566-3.08%1,300--0.35%--
09/07585585584584+1.57%1,600-+2.82%--
09/045765765745750%2,100-+1.41%--
09/02579579575575-1.71%300-+1.41%--
09/01573585573585+2.09%1,200-+3.36%--
08/315825885735730%1,800-+1.42%--
08/28574574571573+0.35%600-+1.6%--
08/27574574565571-0.52%1,100-+1.42%--
08/26567574567574+2.5%200-+2.32%--
08/24559560559560-1.41%700-0%--
08/21560568560568+1.43%600-+1.61%--
08/205685685605600%300-+0.36%--
08/19554560554560-3.11%1,400-+0.54%--
08/17578578570578-0.34%1,000-+3.96%--
08/14580580578580-0.17%500-+4.5%--
08/13591591581581-1.69%500-+5.06%--
08/12579591579591+5.16%2,700-+7.07%--
08/11565565562562-0.53%200-+2%--
08/07564565562565+0.36%400-+2.54%--
08/06554563551563+0.54%300-+2.36%--
08/055705705605600%1,600-+1.82%--
08/04550560550560+1.82%1,100-+1.63%--
08/03550550550550+0.36%800-0%--
07/315485485485480%500--0.36%--
07/30548557538548-0.36%1,000--0.36%--
07/29564564545550-2.48%1,600-+0.18%--
07/285645645645640%100-+2.73%--
07/275645645645640%500-+2.73%--
07/24564564560564+0.71%3,300-+2.92%--
07/23555560555560+2.75%1,800-+2.19%--
07/225365555365450%3,700--0.55%--
07/21545545545545+1.87%100--0.73%--
07/175355355355350%900--2.9%--
07/16548548535535-0.74%1,900--3.25%--