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
20184/1, 株式分割 1→2
2009
12/30425431420421-3.11%117,200--1.64%--
12/29442442433435-1.59%29,600-+1.52%--
12/28443446436442-1.12%54,200-+3.4%--
12/25448449437447+0.56%82,000-+4.81%--
12/24452452436444+0.11%110,000-+4.47%--
12/22435449428444+2.19%158,600-+4.85%--
12/21437440433434-0.12%144,200-+2.6%--
12/18433437432435+0.58%28,400-+2.96%--
12/17437442432432+0.12%35,200-+2.37%--
12/16430445430432+0.12%49,200-+2.01%--
12/15434435427431+1.77%54,400-+1.65%--
12/14433433420424-1.05%45,200--0.35%--
12/11423432421428+1.18%83,800-+0.23%--
12/10432437423423-1.97%45,600--1.4%--
12/09438440431432-1.37%34,800--0.12%--
12/08440448438438-0.11%25,400-+0.57%--
12/07437446436438+1.15%40,200-+0.23%--
12/04429437424433+0.23%52,600--1.59%--
12/03421434419432+2.86%89,000--2.26%--
12/02415428414420-0.12%45,000--5.62%--
12/01411426410421+1.82%56,600--6.14%--
11/30402414402413+3.64%35,600--8.43%--
11/27410410399399-2.09%32,200--12.42%--
11/26406414405407+0.25%26,600--11.33%--
11/25410410399406-0.98%81,800--12.31%--
11/24418424409410-1.91%50,600--12.21%--
11/20412426410418+1.21%79,600--11.25%--
11/19420425411413-0.72%48,400--13.05%--
11/18410424410416+1.09%78,400--12.97%--
11/17419423409412-1.91%39,600--14.63%--
11/16428430415420-1.87%70,600--13.86%--
11/13421437420428-0.47%62,800--12.76%--
11/12444444429430-4.24%122,200--13.06%--
11/11457457449449-1.21%33,200--9.94%--
11/10460463450454-1.09%49,200--9.38%--
11/09470470456459-2.65%53,200--8.93%--
11/06484488467472-4.75%147,800--7.19%--
11/05487498487495-0.3%55,600--3.32%--
11/04493497490497-0.1%48,800--3.22%--
11/02500500489497-0.9%20,400--3.5%--
10/30506508494502+1.52%76,400--3%--
10/29498498487494-0.7%55,400--4.82%--
10/28507508493498-0.2%53,400--4.69%--
10/27503503491499-1.58%50,400--4.87%--
10/26497513497507+2.12%51,000--3.89%--
10/23516516494496-0.2%104,600--6.24%--
10/22500504483497-1.49%92,000--6.58%--
10/21505508502505-0.88%34,800--5.52%--
10/205065155065090%33,000--5.21%--
10/19505516504509+0.89%97,000--5.57%--
10/16518518501505-0.98%28,000--6.75%--
10/15511521505510+1.19%33,800--6.34%--
10/14518518502504-2.89%44,400--7.78%--
10/13510523506519+0.29%43,600--5.38%--
10/09520520506517+0.58%25,000--6%--
10/08521521510514-1.81%38,000--6.88%--
10/07528540515524+1.45%78,200--5.51%--
10/06512534505516-1.15%89,200--7.19%--
10/05510523510522-3.24%44,800--6.45%--
10/02525549525540-4.43%41,000--3.49%--
10/01560570558565+2.08%125,600-+0.98%--
09/30539553521553+2.41%37,800--0.9%--
09/29518542511540+1.03%60,800--3.05%--
09/28535553524535-1.57%48,400--3.87%--
09/25560560533543-3.04%60,600--2.34%--
09/24554564541560+0.09%59,000-+0.9%--
09/18551560528560+0.54%68,600-+1.36%--
09/17570574552557-2.37%122,000-+1.18%--
09/16562601560570+1.06%109,400-+4.01%--
09/15551564550564+0.53%57,200-+3.68%--
09/14563563555561-0.53%62,600-+3.7%--
09/11572572559564-0.62%57,400-+5.03%--
09/10562572561568+1.25%50,400-+6.47%--
09/09568568557561-0.97%27,400-+5.95%--
09/08562570556566+0.71%65,200-+7.6%--
09/07565565555562-0.79%23,400-+7.46%--
09/04561569560567+2.53%62,000-+8.94%--
09/03573573550553-3.32%88,000-+7.07%--
09/02575575564572-1.21%55,600-+11.4%--
09/01560582560579+4.23%92,400-+13.43%--
08/31571573555555-1.51%93,000-+9.9%--
08/28563564558564-0.09%28,400-+12.25%--
08/27561566554564+0.62%98,200-+13.25%--
08/26545566535561+2.94%167,600-+13.46%--
08/25553555540545+0.37%103,800-+11.35%--
08/24540550520543+4.33%65,400-+11.63%--
08/21529535512520-0.48%51,600-+7.66%--
08/20515524509523+1.75%52,400-+8.63%--
08/19516525512514-0.58%56,000-+7.43%--
08/18507518500517+1.77%78,000-+8.51%--
08/17505510503508+0.79%68,600-+7.29%--
08/14498513495504+1.61%109,200-+6.67%--
08/13486497480496+3.01%137,600-+5.43%--
08/12475484470481+1.26%78,000-+2.56%--
08/11470477469475+0.11%81,200-+1.28%--
08/10479484473475+1.39%130,000-+1.17%--
08/07470474462468+0.43%147,600--0.21%--
08/06467472465466-3.22%124,600--0.64%--
08/05484484470482-0.41%60,800-+2.45%--
08/04485488476484-0.1%46,400-+3.09%--