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
20184/1, 株式分割 1→2
2009
12/30571589565569+1.34%1,006,000-+15.78%--
12/29566573557561-4.27%1,240,600-+15.43%--
12/28575598571586+4.83%1,610,600-+22.08%--
12/25537563537559+2.57%1,331,000-+18.18%--
12/24510564504545+8.35%2,643,600-+16.7%--
12/22495511487503+1.41%754,200-+8.87%--
12/21499499488496+0.2%527,800-+8.06%--
12/18476497473495+3.77%525,000-+8.55%--
12/17481483475477-0.93%338,200-+5.07%--
12/16483491480482-0.21%251,000-+6.29%--
12/15487490479483-1.93%326,200-+6.75%--
12/14487494476492+0.92%275,600-+9.09%--
12/11492492478488+0.21%490,800-+8.57%--
12/10509514478487-4.61%832,400-+8.59%--
12/09504519494510+5.48%1,883,600-+14.09%--
12/08486491475484-2.03%226,200-+8.41%--
12/07490500487494+2.92%554,600-+10.4%--
12/04480488466480+0.42%404,000-+7.75%--
12/03450486450478+7.3%754,800-+7.3%--
12/02438457438445+0.56%313,800-+0.23%--
12/01428446414443+1.26%441,400--0.78%--
11/30425441425437+3.8%250,000--2.67%--
11/27423430419421-1.52%318,200--6.65%--
11/26442444421428-2.62%380,800--6.04%--
11/25439440421439+1.15%389,600--3.73%--
11/24429442420434+3.7%606,800--5.03%--
11/20415419407419-0.36%301,000--9.02%--
11/19404423400420+5.26%554,000--9.09%--
11/18405410394399-3.04%962,800--13.82%--
11/17439444411412-6.26%519,400--11.12%--
11/16421446418439+2.69%552,600--4.98%--
11/13442443421428-3.5%509,600--6.86%--
11/12452458438443-1.12%350,600--2.85%--
11/11456463440448-1.21%406,000--0.88%--
11/10462467448454-1.95%487,400-+1.23%--
11/09453463451463+3.47%475,000-+4.17%--
11/06460465444447-0.89%484,200-+1.59%--
11/05468470448451-3.53%890,000-+3.2%--
11/04481482464468-4%664,200-+7.97%--
11/02487505481487-2.89%2,165,800-+13.52%--
10/30465502452502+11.07%821,600-+17.72%--
10/29455460450452-2.59%460,200-+6.99%--
10/28466481463464-2.22%454,800-+10.1%--
10/27485488461474-3.17%1,085,000-+12.86%--
10/26506506486490-2.39%688,600-+17.11%--
10/23495514481502+0.4%1,881,800-+21.14%--
10/22517525493500-2.06%4,289,000-+22.13%--
10/21475510473510+10.87%4,175,600-+26.24%--
10/20470480454460-3.56%1,496,800-+15.29%--
10/19495505469477-4.5%2,727,800-+20.45%--
10/16475500466500+6.28%4,238,200-+27.42%--
10/15443473441470+7.31%3,329,600-+21.76%--
10/14413440407438+6.44%2,501,000-+14.96%--
10/13390415385412+8.29%1,460,600-+8.58%--
10/09360388358380+7.04%1,033,000-+0.8%--
10/08358364352355-2.2%357,000--6.08%--
10/07347367345363+5.68%655,000--4.72%--
10/06342353340344+1.93%701,200--9.84%--
10/05348348332337-3.85%654,400--12.01%--
10/02355359348351-4.5%479,800--8.72%--
10/01370390363367-2%1,367,200--3.93%--
09/30353375347375+6.85%1,853,200--0.93%--
09/29369374347351-6.28%1,549,000--5.78%--
09/28387387362374-8%1,415,600-+1.91%--
09/25408414397407+0.49%650,400-+12.29%--
09/24408414391405-3.23%1,303,400-+13.94%--
09/18423433411418-4.24%1,197,200-+20.11%--
09/17433446416437+0.81%4,794,600-+28.01%--
09/16393433393433+13.05%3,001,800-+29.64%--
09/15370387360383+1.86%1,057,400-+17.48%--
09/14385385373376-2.46%474,200-+17.13%--
09/11383396378386-0.64%563,400-+21.99%--
09/10369403363388+5.43%1,348,600-+25.16%--
09/09370375365368-2.26%676,600-+21.05%--
09/08365382362377+5.46%869,200-+25.92%--
09/07360368357357-0.56%448,000-+21.84%--
09/04367373356359-2.71%906,800-+24.65%--
09/03384389366369-1.34%1,177,200-+29.93%--
09/02393398373374-7.65%2,214,000-+34.05%--
09/01405426393405-2.41%5,385,400-+48.35%--
08/31370416363415+13.54%6,197,600-+55.43%--
08/28385394350366-8.51%4,625,000-+40.58%--
08/27353408325400+11.59%6,769,000-+56.67%--
08/26358358358358+16.23%419,200-+44.35%--
08/25263308262308+19.38%1,347,600-+26.75%--
08/24231258231258+11.69%589,400-+7.5%--
08/21232234230231-1.28%107,800--3.35%--
08/20233237228234-0.43%162,000--2.09%--
08/192352382322350%124,400--1.26%--
08/18236240229235-2.49%166,800--0.84%--
08/17247247238241-1.63%171,000-+2.12%--
08/14248248244245-1.01%110,400-+4.26%--
08/13248253243248+0.2%162,800-+5.77%--
08/12250251245247-1.4%81,800-+5.56%--
08/11249254247251+1.42%196,600-+7.51%--
08/10251258245247+1.86%309,800-+6.47%--
08/07235244229243+3.41%357,400-+4.98%--
08/062332372332350%102,200-+1.52%--
08/052402402322350%103,000-+1.52%--
08/04241241233235-2.7%165,800-+1.96%--