株価チャート

2009/07/15～2009/12/10

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
12/102,7602,7902,7202,740-0.36%68,300-+6.04%--
12/092,7402,7602,7102,750+0.36%80,900-+6.51%--
12/082,7102,7702,7002,740-0.72%88,600-+6.33%--
12/072,7502,7902,7302,760+2.22%66,100-+7.18%--
12/042,6402,7002,5902,700+3.45%94,800-+5.22%--
12/032,5202,6102,4902,610+6.97%87,800-+1.71%--
12/022,4602,4702,4002,440-1.21%66,100--5.06%--
12/012,2902,4702,2802,470+7.39%141,600--4.41%--
11/302,2702,3502,2702,300+5.5%112,800--11.4%--
11/272,2002,2302,1602,180-5.22%131,100--16.67%--
11/262,3002,3302,2802,300-1.29%49,500--12.98%--
11/252,2802,3302,2502,330+1.3%76,900--12.54%--
11/242,4202,4202,2502,300-4.56%140,100--14.28%--
11/202,3502,4302,3102,410+2.55%89,000--10.94%--
11/192,4902,5002,2802,350-3.69%196,900--13.7%--
11/182,6002,6202,3502,440-6.87%257,400--11.05%--
11/172,7302,7502,6002,620-4.03%100,000--5.18%--
11/162,7602,7902,6802,730-4.55%94,400--1.52%--
11/132,8502,8602,7602,860+0.7%74,100-+3.1%--
11/122,9102,9102,8202,840-2.41%128,800-+2.45%--
11/112,7502,9502,7502,910+7.78%415,700-+5.32%--
11/102,7302,7402,6802,700-0.37%30,400--1.89%--
11/092,6702,7602,6602,710+0.37%47,700--1.74%--
11/062,7402,7602,6902,7000%103,400--2.49%--
11/052,6702,7402,6202,7000%133,600--3.19%--
11/042,6002,7002,5902,700+2.66%98,800--3.78%--
11/022,5802,6402,5602,630-1.87%60,500--6.61%--
10/302,6302,7102,6002,680+5.1%118,700--5.5%--
10/292,5802,6202,5302,550-4.85%107,800--10.53%--
10/282,7002,7302,6502,680-1.11%58,600--6.36%--
10/272,7502,8002,6902,710-3.21%100,400--5.61%--
10/262,7002,8302,7002,800+1.45%78,000--2.54%--
10/232,8002,8202,7402,760-2.13%70,600--3.9%--
10/222,7902,8202,7502,820-1.05%54,800--1.88%--
10/212,7802,8502,7802,850+1.42%52,400--0.94%--
10/202,8602,8602,7902,8100%47,400--2.43%--
10/192,8302,8402,7002,810-2.43%187,400--2.5%--
10/162,8802,9102,8202,880+1.41%118,800--0.28%--
10/152,8802,9202,8302,840-0.35%61,000--1.66%--
10/142,9402,9402,7602,850-2.73%104,400--1.14%--
10/132,8702,9602,8702,930+2.81%131,700-+2.09%--
10/092,8402,8602,7902,850+2.15%74,300--0.18%--
10/082,7602,8702,7502,790-0.36%125,100--1.97%--
10/072,6702,8102,6102,800+6.87%183,100--1.23%--
10/062,7202,8002,5502,620-0.76%354,100--7.29%--
10/052,8302,9102,6002,640-7.37%302,300--6.52%--
10/022,8802,8802,7602,850-4.36%200,200-+0.92%--
10/013,1403,2202,9502,980-6.58%207,000-+5.97%--
09/303,1303,1903,1003,190+1.92%151,200-+14.01%--
09/293,0003,2002,9903,130+5.74%307,500-+12.96%--
09/283,0103,0302,8902,960-4.82%130,400-+7.75%--
09/253,0303,1203,0103,110+1.97%202,200-+14.25%--
09/242,9503,0502,9403,050+7.02%203,200-+13.38%--
09/182,9102,9202,8002,850-1.38%87,900-+6.98%--
09/172,8502,8902,7802,890+4.71%82,500-+9.18%--
09/162,8102,8302,7502,760-0.72%83,500-+4.98%--
09/152,8302,8402,7302,780-1.07%89,500-+6.39%--
09/142,9102,9102,7702,810-3.1%114,700-+8.08%--
09/112,9403,0102,9002,900-0.34%149,500-+12.1%--
09/102,8802,9302,8602,910+1.04%43,800-+13.45%--
09/092,9002,9302,8202,880-2.04%79,700-+13.16%--
09/082,8702,9502,8502,940+1.38%153,800-+16.57%--
09/072,7502,9202,7102,900+7.01%351,900-+15.91%--
09/042,5502,7302,5502,710+7.11%396,300-+9.27%--
09/032,5302,5702,5002,530-0.78%85,300-+2.93%--
09/022,5402,5702,5302,550-2.67%65,200-+4.38%--
09/012,5102,6502,4602,620+4.38%142,800-+8.35%--
08/312,5502,6002,5102,510-2.71%79,700-+5.02%--
08/282,5902,6002,5602,580+0.39%58,400-+8.91%--
08/272,6102,6102,5202,570-2.28%97,300-+9.69%--
08/262,5802,6502,5502,630+2.73%116,600-+13.56%--
08/252,5802,6002,5202,560-2.29%66,500-+12.04%--
08/242,6302,6502,5902,620+3.56%101,800-+16.13%--
08/212,5802,6102,4802,5300%220,200-+13.86%--
08/202,3602,5602,3602,530+8.12%305,900-+15.42%--
08/192,3202,3702,3102,340+1.3%52,000-+8.33%--
08/182,2802,3602,2802,310-2.94%80,600-+8.15%--
08/172,4202,4202,3702,380-2.06%39,900-+12.8%--
08/142,4202,4502,4102,430-0.41%39,600-+16.49%--
08/132,4102,4402,4002,440+2.95%29,000-+18.39%--
08/122,4202,4502,3702,370-3.27%75,900-+16.06%--
08/112,4802,4802,4102,450-1.21%66,200-+20.69%--
08/102,4302,5002,4302,480+5.53%140,400-+23.02%--
08/072,3502,4102,3102,350-2.89%151,800-+17.32%--
08/062,3402,4602,3102,420+5.68%161,700-+21.36%--
08/052,4102,4202,2402,290-6.15%212,600-+15.48%--
08/042,3902,5202,3802,440+3.83%401,500-+23.36%--
08/032,1502,3802,1502,350+7.8%297,400-+19.41%--
07/312,1402,2002,0802,180+1.87%160,900-+11.34%--
07/301,9402,1601,9402,140+11.46%221,800-+9.63%--
07/291,8901,9201,8801,920-1.03%64,100--1.34%--
07/282,0002,0001,9201,940-1.52%51,300--0.56%--
07/271,9602,0001,9401,970+2.07%43,500-+0.66%--
07/241,9301,9501,9001,930+2.12%58,600--1.53%--
07/231,8601,9001,8401,890+1.07%34,900--3.96%--
07/221,8801,8901,8301,870+1.63%61,500--5.56%--
07/211,8101,8401,7901,840+4.55%47,000--7.49%--
07/171,7801,8001,7501,760-0.56%34,400--12.18%--
07/161,8101,8401,7601,770+2.31%104,100--12.51%--
07/151,7901,8101,7201,730-1.7%54,300--15.32%--