株価チャート

2009/07/06～2009/12/28

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
12/28315315315315+4.65%100-+9.76%--
12/25301305301301+0.33%3,900-+5.61%--
12/24292300292300+3.45%1,300-+5.63%--
12/22285295285290-6.45%4,400-+2.47%--
12/18318318310310+0.32%1,700-+9.15%--
12/17310310309309+3%7,200-+8.8%--
12/16294300294300+7.14%5,100-+5.63%--
12/15277280277280+1.82%2,000--1.41%--
12/14290290275275-5.17%600--3.51%--
12/11281290281290+3.94%600-+1.05%--
12/09279279279279-0.36%700--2.79%--
12/082752802752800%1,900--3.11%--
12/07275280275280+1.82%1,700--3.45%--
12/04275275270275-1.79%2,000--5.5%--
12/03275280275280+1.45%2,500--4.11%--
12/022762762762760%1,100--6.12%--
12/01280280276276+1.85%500--6.76%--
11/30264278264271-6.55%3,700--8.75%--
11/27290290290290-1.02%200--3.01%--
11/25293293293293+5.02%3,400--2.33%--
11/24273279273279+1.45%1,300--7.31%--
11/20281281265275-2.48%1,300--9.24%--
11/19282282282282+0.36%100--7.24%--
11/18300306281281+0.36%10,100--8.17%--
11/17280280275280+2.56%3,000--8.79%--
11/16283283268273-1.8%4,700--11.36%--
11/13283283278278-2.46%4,000--10.32%--
11/12300300285285-8.06%3,100--8.65%--
11/11310310310310+3.33%200--0.96%--
11/10305305300300-3.23%1,400--4.15%--
11/09301310301310+2.65%300--1.27%--
11/06302302302302-4.13%200--4.13%--
11/05315315315315+1.61%300--0.32%--
11/04303310303310+2.31%1,200--2.21%--
11/02303303303303-2.26%100--4.42%--
10/30310310310310-1.59%400--2.52%--
10/29315315315315+2.94%500--1.25%--
10/27306306306306-1.29%100--4.08%--
10/26310310310310-1.59%400--3.13%--
10/23324325310315-1.25%3,900--1.87%--
10/22317320317319+1.59%1,900--0.93%--
10/213143143143140%1,300--2.79%--
10/20315315314314-1.88%600--3.09%--
10/193103203103200%4,800--1.54%--
10/16320320314320+0.31%1,200--1.54%--
10/15320320319319+2.9%500--2.15%--
10/08310310310310-3.13%100--5.49%--
10/06315320315320+4.92%400--2.74%--
10/05305305305305-4.69%500--7.29%--
10/02320320320320+0.31%700--3.03%--
10/01318319315319+0.31%900--3.33%--
09/30318318318318+0.63%300--3.64%--
09/29325325316316-2.77%4,100--4.24%--
09/283253253253250%100--1.81%--
09/25340340325325-1.52%3,200--1.81%--
09/243253303253300%1,200-0%--
09/18329330326330+1.54%2,100-0%--
09/17320330320325+1.56%2,700--1.52%--
09/16321321320320-0.93%1,000--2.74%--
09/14323323323323-0.62%300--2.12%--
09/11325325320325-1.52%1,100--2.11%--
09/10326330326330+1.54%300--0.9%--
09/09325325325325-5.25%300--2.69%--
09/08342343342343+0.29%700-+2.08%--
09/07342342342342-2.01%500-+1.79%--
09/04345349345349+7.38%500-+3.56%--
09/01325325325325-1.52%100--3.56%--
08/31330330330330-2.65%400--2.37%--
08/28339339339339-1.45%500-0%--
08/26345345344344-1.71%1,200-+1.18%--
08/25349355348350+4.48%8,600-+2.64%--
08/24328335328335+2.45%1,400--1.76%--
08/21324327324327+0.62%2,000--4.11%--
08/20326326325325-0.31%200--4.97%--
08/19325326325326+0.31%300--4.96%--
08/18322328322325-0.61%1,300--5.52%--
08/17320327320327+2.19%500--5.22%--
08/14320320320320-1.23%1,200--7.51%--
08/13321324321324+1.25%300--6.63%--
08/12320320319320+3.23%1,700--8.05%--
08/11318320310310-5.78%4,100--11.17%--
08/10323329320329+1.86%1,100--6%--
08/07338338320323-6.1%1,900--7.98%--
08/04325344324344-2.82%2,000--2.55%--
08/03343354340354+1.14%1,700-+0.28%--
07/31346355345350-6.67%6,400--0.85%--
07/24378378347375+1.9%5,900-+6.23%--
07/23354368354368+5.44%3,000-+4.55%--
07/22353353349349+0.29%600--0.85%--
07/21349349348348-0.57%600--1.14%--
07/17350350350350+0.86%1,000--0.57%--
07/16351351347347-3.07%1,100--1.42%--
07/15346358346358-5.29%700-+1.7%--
07/14370378370378+6.48%8,900-+7.39%--
07/13346355346355+2.6%7,100-+1.14%--
07/10346346345346-0.29%3,600--1.42%--
07/09346347345347-2.25%3,400--1.14%--
07/083463553463550%1,700-+1.14%--
07/07346355346355+1.14%500-+1.14%--
07/06346351345351+1.74%2,300-0%--