株価チャート

2009/07/17～2009/12/14

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
12/14895907882897-0.11%67,300--3.24%--
12/11882901880898+0.67%64,900--3.65%--
12/10916925880892-1.55%77,700--4.9%--
12/09892921890906+0.44%47,900--4.13%--
12/08925928897902-2.59%76,000--5.25%--
12/07939962922926-1.17%66,500--3.54%--
12/04937941912937-0.43%78,300--3%--
12/03916948915941+3.63%58,400--3.29%--
12/02903920889908+0.55%42,800--7.44%--
12/01889903876903+1.8%52,500--9.06%--
11/30870893870887+3.14%33,100--11.65%--
11/27902902846860-3.7%57,600--15.44%--
11/26894900885893-1.43%15,500--13.3%--
11/25914914895906+0.78%27,300--13.05%--
11/24918921892899-1.64%59,300--14.54%--
11/20914924903914-1.08%39,000--14.1%--
11/19950958920924-2.33%37,100--14.13%--
11/18947956945946+0.85%53,600--12.81%--
11/17930945930938+0.64%33,300--14.1%--
11/16954954922932-2.51%36,700--15.35%--
11/13968978953956-2.25%27,500--13.8%--
11/12994997964978-2.3%26,100--12.52%--
11/111,0081,0169931,001-1.18%40,200--10.86%--
11/101,0151,0331,0081,013+0.6%25,400--10.27%--
11/091,0211,0261,0011,007-2.33%38,100--11.28%--
11/061,0401,0441,0261,031-1.15%28,300--9.72%--
11/051,0521,0551,0361,043-2.16%29,700--9.15%--
11/041,0671,0771,0541,066-1.93%29,100--7.63%--
11/021,0951,1031,0611,087-1%35,700--6.21%--
10/301,1071,1181,0921,098+1.01%29,300--5.59%--
10/291,0841,0991,0611,087-2.77%76,400--6.78%--
10/281,1331,1331,0911,118-0.53%67,500--4.12%--
10/271,1991,1991,1161,124-7.79%135,500--3.44%--
10/261,1821,2381,1821,219+3.48%67,400-+5.09%--
10/231,2241,2331,1721,178-2.16%52,000-+2.26%--
10/221,1821,2111,1721,204+2.38%82,400-+4.97%--
10/211,2011,2051,1301,176-2%48,700-+3.07%--
10/201,1701,2261,1701,200+3.9%43,600-+5.63%--
10/191,2161,2211,1161,155-4.94%85,600-+2.21%--
10/161,2211,2401,2021,215+0.25%74,600-+8%--
10/151,1391,2301,1351,212+6.22%70,800-+8.31%--
10/141,1451,1451,1101,141+1.33%30,900-+2.42%--
10/131,1531,1531,1001,126-2.34%38,000-+1.35%--
10/091,1481,1621,1361,153+0.52%29,700-+3.97%--
10/081,1661,1661,1351,147-1.63%27,900-+3.71%--
10/071,1091,1671,1051,166+5.71%25,700-+5.52%--
10/061,1491,1491,0881,103-3.92%35,400-+0.18%--
10/051,1461,1481,1111,148-1.54%23,200-+4.36%--
10/021,1611,1801,1561,166-1.27%32,600-+6.1%--
10/011,1931,1931,1661,181-0.76%27,300-+7.76%--
09/301,1801,1941,1751,190+0.51%21,700-+8.97%--
09/291,1961,2091,1721,184-0.92%50,600-+8.82%--
09/281,1841,2111,1721,195+0.25%64,600-+10.24%--
09/251,1601,2101,1391,192+2.05%92,400-+10.37%--
09/241,0961,1681,0961,168+7.75%83,500-+8.55%--
09/181,0541,0841,0541,084+1.4%35,600-+1.03%--
09/171,0331,0691,0221,069+4.6%31,700--0.47%--
09/161,0271,0371,0181,022-0.97%29,000--4.93%--
09/151,0411,0501,0261,032-1.34%17,200--4.18%--
09/141,0651,0651,0311,046-0.95%25,000--3.06%--
09/111,0521,0731,0461,056+0.38%37,600--2.22%--
09/101,0351,0571,0351,052+1.64%37,800--2.59%--
09/091,0371,0501,0321,035-0.48%46,300--4.17%--
09/081,0631,0721,0321,040-2.71%52,500--3.7%--
09/071,0741,0801,0621,069-0.37%39,300--1.02%--
09/041,0651,0891,0581,073+0.47%34,600--0.56%--
09/031,0741,0801,0631,068-1.57%19,800--0.84%--
09/021,0811,0851,0681,085-0.46%32,800-+0.84%--
09/011,0951,1021,0801,090-0.82%37,200-+1.58%--
08/311,0901,1071,0891,099+1.85%28,600-+2.71%--
08/281,0711,0951,0711,079-0.28%30,600-+1.22%--
08/271,0791,0921,0621,082-2.7%54,000-+1.69%--
08/261,0751,1121,0701,112+2.49%89,500-+4.81%--
08/251,1141,1161,0851,085-0.82%115,100-+2.65%--
08/241,0821,1021,0821,094+1.2%35,800-+3.7%--
08/211,0941,1101,0761,081-0.73%37,900-+2.85%--
08/201,0961,0991,0851,089-0.55%27,900-+3.81%--
08/191,1031,1091,0921,095-0.36%23,800-+4.68%--
08/181,0971,1161,0921,099+0.27%19,600-+5.47%--
08/171,1391,1391,0841,096-0.54%42,300-+5.69%--
08/141,0981,1271,0981,102+0.82%44,400-+6.58%--
08/131,0791,0981,0781,093+1.96%18,300-+6.01%--
08/121,0711,0781,0661,072-0.37%22,400-+4.08%--
08/111,0791,0801,0731,076+0.56%37,400-+4.47%--
08/101,0731,0781,0651,070+1.13%30,400-+3.78%--
08/071,0621,0731,0401,058-0.28%35,600-+2.52%--
08/061,0561,0701,0411,061+1.73%47,300-+2.71%--
08/051,0501,0571,0411,043+0.48%28,500-+0.77%--
08/041,0471,0561,0371,038+0.48%32,700-0%--
08/031,0331,0361,0251,033+0.78%38,500--0.77%--
07/311,0451,0451,0241,025-0.58%60,600--1.82%--
07/301,0261,0361,0201,031+1.18%48,200--1.43%--
07/291,0141,0201,0111,019+0.39%19,100--2.58%--
07/281,0121,0151,0091,015+0.5%17,800--3.06%--
07/271,0181,0181,0091,010-0.3%43,300--3.63%--
07/241,0181,0181,0091,013-0.1%45,300--3.43%--
07/231,0231,0291,0131,014-0.69%58,200--3.52%--
07/221,0171,0241,0121,021+0.49%30,200--3.13%--
07/211,0081,0301,0021,016-0.1%60,900--3.79%--
07/171,0271,0341,0151,017+0.89%10,700--4.06%--