株価チャート

2009/08/04～2009/12/30

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
20241/1, 株式分割 1→3
2009
12/30393396388389-3%4,983,600-+3.92%--
12/29398401396401+0.84%1,272,000-+7.71%--
12/28391401391397+0.68%1,577,700-+7.68%--
12/25400400393395-0.75%1,148,100-+7.54%--
12/24397400391398+1.02%3,290,700-+8.95%--
12/22389395387394+2.61%3,493,200-+8.45%--
12/21379388378384+0.61%2,451,900-+6.28%--
12/18382385377381-1.89%3,173,100-+5.93%--
12/17388391386389+0.17%1,832,100-+7.96%--
12/16388395384388+1.39%3,074,400-+8.38%--
12/15381383377383+0.26%2,575,800-+7.19%--
12/14379384374382-0.17%2,683,200-+7.21%--
12/11378382372382+2.96%3,344,400-+7.4%--
12/10385389367371-1.76%7,061,700-+4.6%--
12/09379381375378-2.33%2,946,600-+6.48%--
12/08389394385387-0.51%7,151,700-+9.32%--
12/07389391384389+4.01%6,095,400-+10.2%--
12/04371375363374+0.9%3,242,700-+6.25%--
12/03355372353371+6.31%4,179,600-+5.3%--
12/02340351340349+0.58%2,243,700--0.95%--
12/01331347328347+2.87%3,023,400--1.52%--
11/30333340332337+3.37%4,353,900--4.53%--
11/27332339324326-1.91%4,792,800--7.91%--
11/26329336324332-0.1%2,112,600--6.65%--
11/25326333322333+1.11%4,160,400--6.82%--
11/24332336326329-2.95%3,301,800--8.1%--
11/20330341330339+0.79%3,862,500--5.83%--
11/19347347327336-2.7%4,335,600--6.57%--
11/18347352342346-1.43%2,303,400--4.25%--
11/17352353347351-0.38%2,252,100--2.86%--
11/16355357347352-1.68%2,339,100--2.76%--
11/13361364356358-2.01%2,571,600--1.1%--
11/12364371363365+2.62%4,061,400-+0.92%--
11/11359361353356-0.65%2,437,800--1.39%--
11/10362364358358-0.92%3,699,000--0.46%--
11/093663673593620%4,161,300-+0.46%--
11/06373373359362-1.54%4,059,300-+0.74%--
11/05363373363367-0.09%5,733,000-+2.04%--
11/04357370353368+2.99%5,579,100-+2.13%--
11/02355360353357-2.99%2,548,500--0.83%--
10/30369372365368+1.1%3,024,600-+1.94%--
10/29361366355364+0.18%5,468,700-+0.28%--
10/28360369360363-0.09%2,809,500-+0.09%--
10/27373373361364-1.36%3,332,400--0.09%--
10/26365373364369+1.28%3,539,400-+1.28%--
10/23363369360364-0.64%4,488,600--0.27%--
10/22370370359366+0.83%5,337,300-+0.37%--
10/21363365357363-1.09%3,738,000--0.73%--
10/20379382367367+0.27%4,386,000-+0.09%--
10/19355369352366+1.1%5,267,100--0.18%--
10/16357363350362+2.84%6,452,400--1%--
10/15356358349352+1.15%4,894,200--3.73%--
10/14350353330348-2.88%14,720,700--4.83%--
10/13368368357359-2.54%7,659,900--2.27%--
10/09369372363368+1.1%5,702,700-+0.27%--
10/08351366342364+3.61%6,053,700--0.82%--
10/07345355341351+2.93%5,542,200--4.27%--
10/06333344330341+2.61%7,986,600--7.25%--
10/05336342328333-3.01%5,525,100--9.85%--
10/02346347335343-3.02%4,333,200--7.55%--
10/01362367352354-4.16%5,061,000--5.18%--
09/30372382365369-0.72%5,038,200--1.07%--
09/29376380368372-1.24%5,148,000--0.36%--
09/28377383371376-3.26%4,237,200-+0.89%--
09/25389393381389-2.18%4,416,300-+4.57%--
09/24394412394398+4.01%8,313,300-+7.19%--
09/18379384375382+0.7%4,503,000-+3.61%--
09/17382383374380+1.33%4,133,100-+2.89%--
09/16369380369375+0.9%4,914,600-+1.81%--
09/15368385366371-0.8%8,217,600-+0.91%--
09/14387387372374-3.02%4,785,900-+1.72%--
09/11393395385386+0.09%7,863,900-+4.61%--
09/10365388364386+5.95%9,051,300-+4.8%--
09/09361364358364+1.3%3,700,200--0.82%--
09/08360360356359-0.55%2,497,500--1.82%--
09/07359363357361+0.74%2,769,000--1.28%--
09/04363363356359-0.37%2,908,200--2.54%--
09/03359365355360-1.1%2,957,100--2.44%--
09/02366367360364-2.33%2,425,200--1.89%--
09/01366375362373+1.91%2,452,500-+0.18%--
08/31373379361366-2.14%4,566,600--1.7%--
08/28376377371374+0.72%3,684,900-+0.45%--
08/27378379366371-2.96%3,821,700-0%--
08/26378386374382+2.96%6,855,600-+3.33%--
08/25373373367371+0.09%3,371,400-+0.63%--
08/24368374367371+4.31%4,589,700-+1.09%--
08/21368369349356-2.82%5,658,000--2.82%--
08/20367368356366+1.57%3,877,500-+0.55%--
08/19363365358360+0.65%5,520,900--0.73%--
08/18358361352358-1.74%4,284,600--0.83%--
08/17371373362364-1%3,693,600-+1.49%--
08/14366370364368+0.09%3,550,800-+3.08%--
08/13373373357368+0.36%7,971,000-+3.57%--
08/12372372364366-3.6%6,172,800-+3.48%--
08/11380384376380-1.64%7,054,800-+7.65%--
08/10367387366386+7.02%10,262,400-+9.44%--
08/07363363347361-0.37%6,570,900-+2.27%--
08/06356364349362+4.72%8,142,900-+2.64%--
08/05363364344346-5.29%16,555,500--1.98%--
08/04410414360365-9.87%18,954,000-+3.49%--