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
2009
12/30247250244244-1.21%10,800--2.79%--
12/29248254245247+1.23%36,300--1.2%--
12/28252263242244-11.91%92,300--2.4%--
12/25265282264277+6.13%108,300-+11.24%--
12/24252269252261+3.16%28,300-+5.67%--
12/22253257252253-1.94%7,100-+2.85%--
12/212602632582580%3,000-+4.88%--
12/18260260252258+0.78%3,700-+4.88%--
12/17260260256256-0.39%3,000-+3.64%--
12/16259261257257-4.81%13,100-+4.05%--
12/15260270260270+2.66%8,200-+8.87%--
12/14262264259263+1.15%2,700-+6.05%--
12/11266266260260-1.52%1,700-+4.84%--
12/10263264254264+2.33%5,000-+6.02%--
12/09266266258258+0.39%4,400-+3.2%--
12/08265265257257-3.02%2,100-+2.8%--
12/07265270260265+1.92%7,600-+5.58%--
12/04245262245260+2.36%5,400-+3.59%--
12/03247255242254+4.96%8,500-+0.79%--
12/02231242231242+5.22%3,500--4.35%--
12/01222230222230+2.22%4,300--9.45%--
11/30222225222225+0.9%1,300--12.11%--
11/27227227220223-2.62%5,100--13.57%--
11/26234234229229+2.69%2,200--11.92%--
11/25226226223223-1.76%800--14.89%--
11/24225227225227-1.3%2,100--13.69%--
11/20215230215230+4.55%4,900--13.53%--
11/19230238215220-4.35%4,100--17.91%--
11/18242243230230-5.35%5,500--15.13%--
11/17247247240243-0.82%3,300--10.99%--
11/16255255245245-8.58%8,200--10.58%--
11/13264268260268+1.13%3,800--2.19%--
11/12271272265265-3.64%5,400--3.28%--
11/11271275271275+1.48%900-+0.73%--
11/10270275270271+0.37%1,600--0.37%--
11/09271271270270-1.1%1,700--0.37%--
11/06275277273273-1.44%1,100-+1.11%--
11/05275277275277-0.72%500-+2.59%--
11/042752792752790%1,300-+3.33%--
11/02268280268279+2.57%5,600-+3.72%--
10/30273273271272-0.73%2,800-+1.12%--
10/292742742742740%1,400-+1.86%--
10/28278278274274-1.79%300-+2.24%--
10/27275279271279+1.09%2,300-+4.1%--
10/26272276272276-1.43%400-+2.99%--
10/232792802792800%1,400-+4.48%--
10/22275280275280+3.7%1,700-+4.09%--
10/21270270270270+1.89%300-+0.37%--
10/20265272265265+3.11%2,100--1.85%--
10/19271280257257-11.68%6,800--5.17%--
10/16291291285291+0.69%3,300-+6.99%--
10/15290294288289+1.4%10,300-+6.25%--
10/14290298285285+1.79%15,900-+4.78%--
10/13281282275280+1.82%3,600-+2.94%--
10/09285295274275+7.84%16,600-+0.73%--
10/08250255246255+2.41%2,800--6.93%--
10/07249262249249+1.63%1,900--9.45%--
10/06236245236245-0.41%3,200--11.55%--
10/05251251237246-1.99%8,700--11.83%--
10/02258259251251-3.46%5,200--10.68%--
10/01264264260260-2.62%600--8.13%--
09/302622672622670%600--5.99%--
09/29267267267267+1.52%100--6.32%--
09/28264268263263-3.31%1,700--8.36%--
09/25273273271272+2.64%1,300--5.56%--
09/242652652552650%5,800--8.3%--
09/18261266256265-1.85%9,000--8.62%--
09/17275275267270-3.57%10,400--7.53%--
09/16276280270280-0.71%11,900--4.76%--
09/15286287278282-3.09%12,700--4.41%--
09/14288291282291+2.11%3,700--1.69%--
09/11291291285285-1.72%1,400--3.72%--
09/10287290285290+1.75%4,100--2.36%--
09/092852902852850%2,000--4.36%--
09/08285285280285-2.4%3,200--4.68%--
09/07285293283292-1.68%7,700--2.67%--
09/04291297290297+2.06%1,400--1.33%--
09/03292294291291-0.34%5,400--3.64%--
09/02300300292292-2.34%3,500--3.31%--
09/01290299290299+2.4%4,700--1.32%--
08/31291293291292-0.34%3,600--3.63%--
08/28297297292293+0.34%3,900--3.3%--
08/27296299292292-1.68%3,300--3.95%--
08/26295298288297-0.34%5,700--2.3%--
08/25298299298298+1.71%300--1.97%--
08/24295303293293-2.01%7,200--3.62%--
08/21299299293299+1.36%1,800--1.97%--
08/20292301292295+1.37%2,800--3.59%--
08/19293301291291-2.35%8,300--5.21%--
08/18308308298298-2.93%3,600--3.25%--
08/17302310298307-0.97%9,400--0.32%--
08/14309310305310+0.32%6,900-+0.65%--
08/13303310302309+2.32%2,600-0%--
08/12308308302302-1.95%3,000--2.58%--
08/113023083023080%7,900--1.28%--
08/10310310308308+0.33%2,400--1.91%--
08/07310311307307-1.29%2,500--2.85%--
08/06314314307311-0.96%3,800--2.51%--
08/05317325314314-0.95%7,100--2.18%--
08/043203263143170%17,400--2.16%--