株価チャート

2009/06/24～2009/12/29

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2009
12/29685685675675-1.46%1,800-+16.78%--
12/28675685675685+2.24%800-+19.76%--
12/256706706506700%4,000-+18.17%--
12/24650670650670+4.69%2,600-+18.79%--
12/22640640635640-0.78%1,200-+14.29%--
12/21630645630645+2.38%3,800-+15.38%--
12/18630645630630+6.78%2,000-+12.9%--
12/17615615590590-3.28%1,400-+5.55%--
12/16620650600610-2.4%6,200-+8.73%--
12/15575625575625+10.62%2,600-+11.01%--
12/14560575560565+2.73%600-+0.18%--
12/11545550545550+3.77%4,400--3.17%--
12/10530530530530-3.64%1,000--7.67%--
12/09530550530550+2.8%2,400--5.34%--
12/08540540530535-0.93%600--8.86%--
12/07550550530540+4.85%3,200--9.09%--
12/04530540515515-1.9%2,400--14.31%--
12/03525525525525-2.78%200--13.79%--
12/02530540530540+4.85%600--12.62%--
11/30515515515515-4.63%200--17.73%--
11/26540540540540+4.85%400--14.83%--
11/25545545515515-2.83%1,800--19.78%--
11/24525530525530-3.64%600--18.71%--
11/20520550520550+7.84%2,000--16.79%--
11/19530530500510-2.86%5,800--23.65%--
11/18550550525525-7.08%4,000--22.34%--
11/17585585565565-3.42%1,400--17.52%--
11/135855855855850%400--15.34%--
11/12610610585585-4.1%3,600--16.07%--
11/116106106106100%1,000--13.35%--
11/10600610600610-6.15%400--13.96%--
11/096506506506500%600--9.22%--
10/27655655645650-1.52%3,800--9.97%--
10/26655660655660+0.76%2,200--9.22%--
10/236606606556550%3,200--10.64%--
10/22695695655655-6.43%2,600--11.37%--
10/197007007007000%200--5.91%--
10/16705705700700-1.41%600--6.29%--
10/15710710710710+0.71%200--5.46%--
10/14705705705705-2.08%400--6.5%--
10/13700720700720-0.69%1,000--4.89%--
10/08700725675725-3.33%2,000--4.61%--
10/07750750750750+3.45%200--1.7%--
10/066757256757250%400--5.23%--
10/01700725680725-0.68%1,200--5.72%--
09/25730730730730-5.81%1,800--5.56%--
09/24785785775775+4.73%1,200--0.39%--
09/18715740715740+1.37%400--5.13%--
09/17730730725730+0.69%1,000--6.89%--
09/16725725725725-0.68%200--8.11%--
09/157057307057300%1,800--8.06%--
09/147307307257300%1,000--8.64%--
09/11750750730730-2.67%1,200--9.2%--
09/10725750725750+1.35%800--7.18%--
09/09790790730740-5.73%3,200--8.98%--
09/04780785770785-1.88%1,000--4.27%--
09/01785800785800+1.91%400--3.03%--
08/31785785785785-1.26%400--5.19%--
08/28790795790795-2.45%1,000--4.33%--
08/25815815815815+3.16%1,000--2.28%--
08/24785800785790+1.94%2,000--5.39%--
08/21775775775775-0.64%400--7.3%--
08/20785785775780-0.64%3,400--6.81%--
08/19785785785785-1.26%200--6.1%--
08/18775795775795+0.63%600--4.9%--
08/147957957907900%400--5.28%--
08/13810810780790-2.47%5,600--5.16%--
08/12825830810810-1.82%2,000--2.64%--
08/11820825815825-1.2%1,600--1.08%--
08/108458458208350%2,600-+0.24%--
08/07825835825835+1.21%2,000-+0.48%--
08/06850850825825-2.37%600--0.72%--
08/05840845815845-1.74%5,200-+1.68%--
08/04850865850860+1.78%2,800-+3.74%--
08/03850850820845-0.59%1,400-+2.18%--
07/31855855835850-0.58%1,000-+2.78%--
07/30835860805855+0.59%12,600-+3.76%--
07/29850850790850-1.16%19,800-+3.41%--
07/28925930845860-6.01%63,400-+5.01%--
07/27910930900915-1.08%14,000-+12.13%--
07/24875925860925+7.56%17,400-+13.92%--
07/23865865835860-0.58%8,000-+6.3%--
07/22850865835865+0.58%25,200-+6.66%--
07/21850865825860+2.38%7,000-+6.17%--
07/17815840815840+3.07%2,200-+3.45%--
07/16805825800815+1.88%2,800--0.12%--
07/15770800770800+3.23%1,800--2.08%--
07/14765775765775+1.31%3,400--5.37%--
07/13765765765765+0.66%200--6.82%--
07/107607607607600%200--7.99%--
07/09765765760760-1.94%1,000--8.21%--
07/08775775775775-7.74%600--6.85%--
07/07840840840840+5%800-+0.84%--
07/06805805795800-0.62%800--3.96%--
07/03805805805805-3.01%200--3.48%--
07/028308308308300%2,600--0.6%--
06/29780830780830+6.41%1,000--0.36%--
06/26810810770780-3.7%3,400--6.14%--
06/25810835810810-3.57%1,400--2.53%--
06/24800840800840+5.66%400-+1.33%--