株価チャート

2009/07/24～2009/12/30

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
12/30613613610610-1.45%600--10.95%--
12/29620620610619-0.96%1,100--9.9%--
12/28626636613625-11.1%4,700--9.29%--
12/25690703681703+2.03%4,300-+1.88%--
12/24692694688689-0.14%2,700-0%--
12/22695699690690-1.29%1,900-+0.29%--
12/216986996976990%1,900-+1.75%--
12/186996996976990%1,300-+1.9%--
12/177007006966990%1,000-+2.04%--
12/16699699698699-0.14%500-+2.34%--
12/15699700699700+1.3%300-+2.64%--
12/14700700690691+0.14%1,300-+1.47%--
12/117007006906900%1,500-+1.47%--
12/10699699690690-1.15%1,100-+1.47%--
12/09698698697698-0.14%500-+2.65%--
12/086997006996990%900-+2.95%--
12/07698699695699+0.14%1,000-+3.25%--
12/04699699698698+1.16%700-+3.25%--
12/03698698690690-1.15%600-+2.37%--
12/02698698698698+1.45%100-+3.56%--
12/01695699680688-1.01%900-+2.38%--
11/30690698690695+0.72%800-+3.58%--
11/27670692670690+0.73%900-+2.99%--
11/26670685670685+2.24%700-+2.54%--
11/25670670670670+0.6%400-+0.6%--
11/24661666661666+0.15%400-+0.3%--
11/20667667665665+0.45%300-+0.3%--
11/19662662662662-1.19%100-+0.15%--
11/186706706706700%100-+1.67%--
11/17664670664670+0.9%200-+1.98%--
11/16668668664664-1.34%500-+1.37%--
11/13666673666673+0.9%400-+3.06%--
11/12670670667667-0.45%300-+2.46%--
11/116696706696700%200-+3.24%--
11/106706716666700%500-+3.24%--
11/096706706706700%400-+3.24%--
11/06688688670670-2.47%500-+3.24%--
11/056866876866870%200-+5.86%--
11/04687687687687+4.09%200-+5.86%--
11/02679679660660-0.15%300-+1.85%--
10/30667672661661-0.9%400-+2.01%--
10/286686696676670%400-+3.09%--
10/276676676676670%100-+3.09%--
10/266676686676670%300-+3.41%--
10/23668668665667+1.06%300-+3.57%--
10/226776776606600%200-+2.64%--
10/21640660640660+3.29%500-+2.64%--
10/20650650639639-1.69%300--0.62%--
10/19650650650650+4.84%300-+0.93%--
10/166206206206200%100--3.73%--
10/156206206206200%500--3.88%--
10/146166206166200%200--3.88%--
10/136206206206200%300--4.02%--
10/08620620620620+0.81%200--4.02%--
10/07620620614615-0.81%800--4.95%--
10/06620620620620+1.64%200--4.32%--
10/05610632610610-4.69%1,200--5.86%--
10/02670670640640-4.48%400--1.23%--
10/016716746706700%700-+3.55%--
09/306706706706700%100-+3.88%--
09/296716716706700%300-+4.2%--
09/286706806706700%600-+4.52%--
09/25670670670670+0.75%600-+4.85%--
09/24665665665665+1.06%100-+4.4%--
09/17638658638658+1.23%200-+3.79%--
09/166506506506500%100-+2.52%--
09/15650650650650+2.36%100-+3.01%--
09/11635635635635+0.79%100-+1.11%--
09/10650650630630-3.82%700-+0.48%--
09/09680687655655-0.76%700-+4.63%--
09/07660660660660+1.54%300-+5.94%--
09/04650650650650-1.52%100-+5.01%--
09/03680680660660+1.07%700-+7.14%--
09/02653653653653+0.93%700-+6.7%--
09/01643647643647+3.85%800-+6.59%--
08/31642642623623-1.42%400-+3.49%--
08/28632632632632-0.16%100-+5.69%--
08/27638638633633-0.78%200-+6.75%--
08/266396396386380%500-+8.5%--
08/25639639638638+1.59%300-+9.43%--
08/24629629628628+1.95%300-+8.65%--
08/21615617615616+0.82%500-+7.5%--
08/20611611611611-1.13%100-+7.57%--
08/19615618611618+1.31%300-+9.57%--
08/17610610610610-1.45%800-+9.12%--
08/146106196106190%200-+11.33%--
08/13627627601619-1.28%600-+12.34%--
08/12601627600627+4.5%1,100-+14.63%--
08/11637637600600-5.96%600-+10.91%--
08/10629639629638+8.14%1,000-+18.59%--
08/07600600590590+3.33%300-+10.69%--
08/06585585571571-4.83%1,500-+7.74%--
08/05600600600600-2.91%400-+13.85%--
08/04582625582618+9.38%2,700-+18.16%--
08/03568568565565-0.53%800-+9.07%--
07/31568568568568-0.18%700-+10.29%--
07/30567569567569-0.18%400-+11.35%--
07/29554570540570+7.55%700-+12.2%--
07/27535535528530+0.76%400-+4.95%--
07/24525526525526+0.96%700-+4.57%--