株価チャート

2009/07/01～2009/11/26

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
201710/1, 株式併合 10→1
2009
11/262,0602,1402,0402,110+0.48%1,990,600--3.12%--
11/252,0602,1202,0502,100+3.96%1,852,900--3.85%--
11/242,1002,1002,0202,0200%1,450,400--7.8%--
11/201,9902,0201,9802,0200%1,266,200--8.14%--
11/192,0702,0801,9902,020-1.94%1,372,500--8.56%--
11/182,0502,1102,0502,060+0.98%1,834,500--7.12%--
11/172,0802,0902,0202,040-1.45%867,200--8.48%--
11/162,1102,1302,0602,070-2.36%1,031,000--7.59%--
11/132,1102,1402,0802,120-0.93%1,015,400--5.69%--
11/122,1702,1802,1202,140-1.38%788,400--5.06%--
11/112,1802,1902,1502,170+0.46%868,000--3.85%--
11/102,2202,2402,1502,160-1.37%1,916,700--4.34%--
11/092,1902,2202,1502,190+0.92%1,176,000--2.97%--
11/062,2102,2302,1602,170-0.91%1,122,500--3.85%--
11/052,2302,2402,1802,190-1.79%1,110,900--3.14%--
11/042,2202,2502,1802,230+0.45%934,900--1.46%--
11/022,2602,2602,2002,220-3.9%1,688,000--1.86%--
10/302,3002,3102,2702,310+0.87%1,132,400-+1.99%--
10/292,2502,3002,2302,290-0.43%1,684,700-+0.97%--
10/282,3402,3502,2702,300-2.54%1,201,700-+1.37%--
10/272,3902,4002,3302,360-1.67%1,315,500-+3.96%--
10/262,4502,4602,4002,400+4.35%3,341,400-+5.82%--
10/232,2602,3302,2502,300+3.14%1,856,700-+1.59%--
10/222,2202,2402,1902,2300%774,900--1.5%--
10/212,2402,2502,2002,230-1.33%770,400--1.81%--
10/202,2602,2902,2402,260-0.44%754,100--0.83%--
10/192,2302,2702,1902,270+1.79%1,170,900--0.53%--
10/162,2702,2702,2002,230-1.33%1,256,300--2.45%--
10/152,3002,3202,2402,2600%1,277,200--1.4%--
10/142,3102,3202,2302,260-3%980,200--1.53%--
10/132,3102,3702,3002,330+0.87%959,300-+1.3%--
10/092,2802,3202,2702,310+2.21%1,073,100-+0.22%--
10/082,2902,3002,2302,260-0.88%1,086,600--2.29%--
10/072,2202,3002,2002,280+2.7%1,326,200--1.77%--
10/062,2202,2502,1902,220+1.83%1,046,100--4.64%--
10/052,1902,2702,1602,180+1.87%2,547,000--6.72%--
10/022,1102,1402,0602,140-2.28%1,993,500--8.97%--
10/012,2502,2602,1902,190-3.95%831,400--7.44%--
09/302,2402,3002,2202,280+2.24%867,400--4.16%--
09/292,2102,2402,2102,230+1.36%1,070,500--6.54%--
09/282,2702,2802,1602,200-4.76%2,427,700--8.26%--
09/252,3502,3502,3102,310-2.94%568,100--4.15%--
09/242,3402,4102,3202,380+3.03%1,285,500--1.61%--
09/182,3402,3402,2802,310-1.28%1,022,700--4.74%--
09/172,3002,3402,2802,340+2.18%1,256,400--3.98%--
09/162,3002,3202,2702,290-0.43%801,000--6.45%--
09/152,2802,3202,2702,300-0.86%1,264,000--6.31%--
09/142,3902,3902,2902,320-3.33%1,042,500--5.81%--
09/112,4602,4602,3902,400-1.23%1,593,900--2.76%--
09/102,3502,4402,3302,430+3.85%1,596,000--1.54%--
09/092,3402,3602,3102,340-0.85%1,011,900--5.19%--
09/082,3802,3902,3102,360-1.26%1,410,600--4.45%--
09/072,3302,4002,3302,390+3.02%1,078,600--3.32%--
09/042,3902,4002,3102,320-3.33%1,202,500--6.19%--
09/032,4402,4402,3902,400-2.04%1,211,500--3.15%--
09/022,4502,4702,4302,450-2%1,141,900--1.09%--
09/012,4502,5002,4402,500+1.21%1,225,000-+0.97%--
08/312,4602,4902,4102,470+0.82%2,016,400--0.12%--
08/282,5002,5302,4302,4500%2,065,000--0.89%--
08/272,5002,5302,4302,450-3.16%2,034,000--0.97%--
08/262,5302,5402,4802,530+0.4%1,722,400-+2.26%--
08/252,5002,5402,4802,520+0.4%1,314,100-+2.02%--
08/242,4902,5202,4802,510+2.03%801,700-+1.7%--
08/212,4902,5102,4302,460-1.99%1,476,300-+0.08%--
08/202,4902,5202,4302,510+0.4%1,768,800-+2.41%--
08/192,5302,5402,4802,500-1.57%1,175,000-+2.46%--
08/182,4802,5402,4702,540+0.4%1,485,200-+4.4%--
08/172,6102,6402,5102,530-3.07%1,937,400-+4.63%--
08/142,6202,6402,5802,610-0.76%1,799,400-+8.3%--
08/132,5402,6502,5302,630+6.91%4,120,300-+9.58%--
08/122,4802,5002,4402,460-1.2%998,800-+2.89%--
08/112,4702,5202,4402,490+1.22%1,386,800-+4.05%--
08/102,4202,4702,4102,460+2.93%1,237,100-+2.63%--
08/072,4002,4102,3502,390-1.65%1,111,100--0.62%--
08/062,3802,4502,3602,430+2.1%1,112,400-+0.54%--
08/052,4402,4402,3702,380-1.65%881,900--1.98%--
08/042,4402,4902,4002,420+0.41%1,847,000--0.78%--
08/032,4402,4402,3802,410-1.23%1,188,300--1.47%--
07/312,4102,4602,3902,440+2.09%1,347,300--0.69%--
07/302,4602,4602,3602,390-1.24%1,389,000--3.12%--
07/292,4002,4602,3902,420-0.41%1,075,100--2.22%--
07/282,4802,4802,4002,430-0.41%979,500--2.13%--
07/272,5202,5302,4202,440-2.01%1,637,500--2.28%--
07/242,5202,5502,4702,490+1.63%1,648,400--0.72%--
07/232,4802,4902,4302,4500%1,381,500--2.74%--
07/222,4002,4702,3902,4500%2,005,600--3.24%--
07/212,3102,4602,3102,450+7.93%2,762,000--3.39%--
07/172,2902,3202,2002,270-0.87%1,458,200--10.7%--
07/162,3102,3302,2602,290+2.23%1,422,300--10.48%--
07/152,3102,3202,2302,240-3.03%1,731,000--13.01%--
07/142,2302,3102,2202,310+6.45%2,592,900--10.64%--
07/132,2702,2802,1502,170-6.47%2,720,300--15.86%--
07/102,3902,4202,3002,320-2.52%1,252,700--10.08%--
07/092,3402,4202,3302,380-0.42%2,016,400--7.5%--
07/082,4102,4502,3602,390-4.78%1,940,100--6.82%--
07/072,6002,6202,4802,510-3.46%1,937,000--1.8%--
07/062,6302,6702,5702,600-1.89%1,834,200-+2.2%--
07/032,6002,6602,5502,650-1.49%1,957,000-+4.91%--
07/022,7302,7602,6802,690-0.37%2,073,000-+7.34%--
07/012,6302,7602,6202,700+1.5%2,819,600-+8.78%--