株価チャート

2009/08/03～2009/12/30

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
12/3010210299101-0.98%6,600-+1%--
12/2910510798102-0.97%11,600-+2%--
12/2810210399103+4.04%8,700-+3%--
12/251011019799-1%9,000--1%--
12/2410010299100+2.04%12,600-0%--
12/221001009498-2%11,200--2%--
12/2110110198100+1.01%1,200-0%--
12/181021029799-1.98%9,100--1%--
12/17101102971010%15,500-0%--
12/1697101971010%3,600-0%--
12/159910299101-0.98%3,000--0.98%--
12/141001021001020%1,400-0%--
12/11101102101102-2.86%2,600--0.97%--
12/1010310598105+6.06%6,000-+0.96%--
12/0999999999-3.88%300--4.81%--
12/081021031001030%2,500--1.9%--
12/07101103101103+3%2,200--2.83%--
12/04101102100100-2.91%3,900--6.54%--
12/03100103100103+3%2,900--4.63%--
12/0211211298100+3.09%16,400--8.26%--
12/0190979097+7.78%5,300--11.82%--
11/3091949090-9.09%19,100--18.92%--
11/2694999399+2.06%2,000--12.39%--
11/2596979597+2.11%1,900--14.91%--
11/241011019295-5%9,400--17.39%--
11/209810097100+2.04%12,600--13.79%--
11/191001009898-2%11,600--16.24%--
11/18101101100100-2.91%13,500--15.25%--
11/171051061031030%31,300--13.45%--
11/16101103100103+3%13,500--14.17%--
11/1310210296100-4.76%16,300--17.36%--
11/1211211299105-1.87%38,400--13.93%--
11/11107109107107-4.46%10,400--13.01%--
11/10112114112112-2.61%6,400--8.94%--
11/09117121115115-1.71%3,200--6.5%--
11/06117118115117-0.85%7,400--5.65%--
11/05119120118118-1.67%4,000--4.84%--
11/04118120118120-0.83%6,000--3.23%--
11/02123125117121-3.2%28,700--2.42%--
10/301251261251250%5,200-0%--
10/29120126120125-1.57%5,600-0%--
10/28128128127127-1.55%10,000-+0.79%--
10/271291291291290%4,100-+2.38%--
10/26129129128129+4.03%9,000-+2.38%--
10/23125128124124-3.13%12,400--1.59%--
10/22125128123128+0.79%22,900-+1.59%--
10/21123127123127+2.42%34,600-+0.79%--
10/20123124123124+0.81%6,100--1.59%--
10/19122123122123-3.15%4,700--2.38%--
10/16127127120127+1.6%4,800-0%--
10/151271281251250%2,900--1.57%--
10/141251261251250%5,200--1.57%--
10/13124125124125+0.81%2,900--1.57%--
10/09123127123124-0.8%32,200--2.36%--
10/081241271231250%3,500--2.34%--
10/07122125120125+4.17%8,500--2.34%--
10/06119121119120+1.69%5,200--6.98%--
10/05118119118118-0.84%14,700--8.53%--
10/02120120115119-0.83%21,800--8.46%--
10/01123124120120-1.64%47,700--8.4%--
09/301191231161220%12,900--7.58%--
09/29126126112122-3.17%26,700--8.27%--
09/28133133105126-5.97%57,100--5.26%--
09/25133135130134-0.74%62,600-0%--
09/24138145135135-8.78%270,100-+0.75%--
09/18150167141148+18.4%1,961,900-+10.45%--
09/17129129125125-0.79%1,800--6.02%--
09/16131131125126-3.82%7,100--5.97%--
09/15131134130131-1.5%10,800--2.96%--
09/14132134131133+3.1%15,300--1.48%--
09/11131131127129+2.38%9,600--4.44%--
09/10128129125126-1.56%15,700--7.35%--
09/09126130125128+1.59%6,100--5.88%--
09/08131131122126-2.33%19,800--7.35%--
09/07128131128129+1.57%10,700--5.84%--
09/04124127122127-4.51%87,000--7.97%--
09/03132136132133+0.76%6,500--3.62%--
09/02139139132132-4.35%7,000--5.04%--
09/01136138132138+2.22%3,500--0.72%--
08/31140140135135-1.46%9,700--2.88%--
08/281381401361370%7,900--2.14%--
08/27141141136137-0.72%8,800--2.14%--
08/26137138137138-1.43%2,600--1.43%--
08/251371401361400%2,600-0%--
08/24141141136140-1.41%2,100-0%--
08/21136144134142+5.19%13,700-+1.43%--
08/201351361351350%3,500--3.57%--
08/191381381351350%1,400--4.26%--
08/18138138135135-2.17%13,200--4.26%--
08/17139139138138-1.43%2,800--2.13%--
08/14140142137140+1.45%12,500--0.71%--
08/13139142137138-4.17%5,700--2.13%--
08/12138144138144-3.36%15,800-+1.41%--
08/11149149140149+11.19%65,100-+4.93%--
08/10134135133134+0.75%1,500--6.29%--
08/07132135132133-2.92%1,800--7.64%--
08/06130138130137-2.14%16,600--5.52%--
08/05145145123140-0.71%62,200--3.45%--
08/04142143140141-2.76%19,600--2.08%--
08/03147147145145+2.11%5,900-+0.69%--