株価チャート

2009/07/27～2009/12/30

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
201810/1, 株式併合 10→1
2009
12/30850850850850-4.49%100-+5.85%--
12/28890890880890+3.49%1,100-+11.53%--
12/25860860800860+7.5%4,000-+8.72%--
12/24810820780800-1.23%2,900-+1.65%--
12/22800810780810-1.22%1,700-+3.18%--
12/21830830680820-1.2%7,100-+4.73%--
12/188308308308300%500-+6.14%--
12/17840840830830-1.19%500-+6.14%--
12/16840840840840+1.2%100-+7.69%--
12/15850850830830-2.35%600-+6.68%--
12/14850850850850+1.19%1,000-+9.25%--
12/11840840840840+2.44%100-+7.97%--
12/08820820820820-4.65%300-+5.26%--
12/07830860830860+6.17%700-+10.12%--
12/04810820800810-1.22%1,500-+3.45%--
12/03820820810820+2.5%800-+4.33%--
12/02750810750800+6.67%2,600-+1.27%--
12/017307507207500%1,000--5.54%--
11/30800800740750-3.85%900--6.13%--
11/277907907407800%1,900--3.11%--
11/26760780760780+4%800--3.7%--
11/25730750730750+4.17%2,600--7.86%--
11/24700730700720+2.86%500--12.2%--
11/20680700680700+2.94%700--15.56%--
11/19750750680680-6.85%600--18.85%--
11/18700740700730+2.82%1,500--13.92%--
11/17730730660710-6.58%4,200--16.86%--
11/16750760750760+1.33%200--11.73%--
11/13740750740750-2.6%1,300--13.39%--
11/12790800750770-3.75%1,400--11.9%--
11/11790850790800-1.23%1,100--8.88%--
11/10780810780810+3.85%300--8.16%--
11/09800810780780-2.5%800--12.06%--
11/06820840800800-3.61%500--10.31%--
11/05850850820830-1.19%1,000--7.57%--
11/04820860820840-3.45%1,300--7.08%--
11/02850870830870-1.14%700--4.4%--
10/30870880860880-2.22%900--3.83%--
10/29880900880900+1.12%400--2.07%--
10/28910910890890-2.2%900--3.47%--
10/27890910890910+1.11%400--1.73%--
10/26890900890900+2.27%200--3.12%--
10/21880880880880-3.3%500--5.78%--
10/20910910910910+2.25%100--3.09%--
10/198908908908900%200--5.62%--
10/16900900890890-2.2%300--6.22%--
10/15930930910910-2.15%400--4.71%--
10/14940940930930-1.06%600--3.23%--
10/13950950940940+1.08%400--2.89%--
10/09940940930930+5.68%300--4.42%--
10/089209208808800%200--10.02%--
10/078908908808800%700--10.75%--
10/06880880880880-6.38%100--11.56%--
10/05850940850940+6.82%600--6.37%--
10/02880880880880-2.22%200--12.52%--
10/01900900900900-4.26%400--11.07%--
09/30900940900940+3.3%500--7.48%--
09/29960960910910-3.19%1,200--10.52%--
09/281,0201,020940940-5.05%2,300--7.84%--
09/259509909409900%1,400--2.94%--
09/24980990900990+1.02%1,000--2.94%--
09/18950980950980-1.01%1,000--3.83%--
09/17960990960990+2.06%1,000--2.85%--
09/16970970970970-2.02%800--4.72%--
09/15990990990990+1.02%100--2.75%--
09/14990990980980-3.92%1,900--3.73%--
09/111,0101,0201,0001,020+0.99%900-+0.2%--
09/101,0301,0301,0101,010-0.98%600--0.59%--
09/091,0301,0301,0201,020-0.97%200-+0.49%--
09/081,0401,0401,0101,030-0.96%1,200-+1.58%--
09/071,0501,0501,0401,040-2.8%300-+2.87%--
09/041,0901,0901,0701,070-1.83%700-+6.15%--
09/031,1201,1201,0901,090+0.93%3,200-+8.57%--
09/021,1001,1101,0601,080+1.89%1,300-+8.11%--
09/011,0701,1001,0601,060-0.93%1,400-+6.64%--
08/311,1001,1001,0701,070-2.73%1,100-+8.19%--
08/281,1601,2301,0801,100-0.9%16,000-+11.79%--
08/271,0201,1701,0001,110+11%24,400-+13.73%--
08/261,0201,0209801,000-1.96%1,500-+3.41%--
08/251,0001,0301,0001,020+2%3,400-+5.92%--
08/249901,0009901,000+3.09%200-+4.28%--
08/219709709709700%200-+1.57%--
08/20960970960970+1.04%200-+1.89%--
08/19970970960960-2.04%200-+1.37%--
08/18960980960980+1.03%200-+3.7%--
08/149509909509700%1,400-+2.75%--
08/13970970970970-1.02%100-+2.86%--
08/12950980950980+2.08%600-+3.92%--
08/11960980950960-3.03%1,400-+1.69%--
08/109409909409900%1,600-+4.54%--
08/07960990960990+3.13%200-+4.21%--
08/06980980960960-2.04%300-+0.95%--
08/059801,000980980-1.01%500-+2.73%--
08/049901,010970990+2.06%2,000-+3.45%--
08/03990990960970+1.04%500-+1.15%--
07/319509609509600%600-+0.1%--
07/30960970960960-1.03%600-0%--
07/29980980970970+2.11%1,400-+0.83%--
07/281,0001,000950950+1.06%1,700--1.55%--
07/279109409109400%1,200--2.99%--