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
12/303,9403,9703,9103,9100%2,920,300-+6.68%--
12/293,9303,9503,8903,910-1.26%5,969,300-+7.33%--
12/283,9503,9903,9203,960+0.25%4,873,100-+9.3%--
12/253,9803,9903,9203,950-1.74%3,481,300-+9.78%--
12/243,9304,0703,9204,020+6.07%9,924,500-+12.32%--
12/223,7603,8003,7403,790+1.88%3,399,700-+6.55%--
12/213,7503,7603,7203,720-0.53%2,167,400-+5.08%--
12/183,7503,7603,7003,7400%4,860,500-+6.01%--
12/173,7503,7803,7403,7400%2,906,500-+6.4%--
12/163,7603,7803,7203,740+0.27%2,832,300-+6.8%--
12/153,7103,7403,6903,730-0.8%3,136,100-+6.91%--
12/143,7903,8003,7103,760+0.27%3,649,700-+8.2%--
12/113,7603,7703,6603,750+1.08%10,151,300-+8.35%--
12/103,6903,7503,6703,710+1.64%5,908,000-+7.69%--
12/093,6403,6703,6303,650-1.62%4,152,200-+6.32%--
12/083,7303,7303,6903,710-1.07%5,269,800-+8.35%--
12/073,7003,7803,6703,750+3.31%7,228,200-+9.78%--
12/043,6103,6603,5803,630+2.83%6,217,900-+6.61%--
12/033,4703,5403,4303,530+5.37%6,374,500-+3.88%--
12/023,3703,3903,3203,350-1.47%5,523,200--1.47%--
12/013,2503,4103,2303,400+2.1%7,852,700--0.35%--
11/303,2803,3303,2603,330+4.06%4,666,400--2.66%--
11/273,2003,2403,1803,200-2.74%5,498,600--6.81%--
11/263,3203,3503,2903,290-2.08%3,827,300--4.64%--
11/253,3303,3703,3303,3600%4,003,800--2.97%--
11/243,4103,4103,3603,360-1.18%3,004,500--3.17%--
11/203,3403,4103,3303,400+1.49%4,726,400--2.24%--
11/193,4403,4503,3303,350-3.18%6,018,700--3.79%--
11/183,4503,5003,4503,460-0.29%3,223,900--0.77%--
11/173,4403,4803,4303,470+2.97%6,101,700--0.52%--
11/163,4103,4403,3403,370-1.46%5,969,800--3.38%--
11/133,4103,4503,3903,420+0.29%3,388,700--1.95%--
11/123,4503,4503,3803,410-0.58%2,540,700--2.18%--
11/113,4203,4603,4103,430+0.59%2,724,500--1.55%--
11/103,4003,4503,4003,410+0.89%3,484,500--2.1%--
11/093,3703,4103,3503,380-0.88%3,306,700--2.99%--
11/063,4003,4803,3903,410+1.79%4,104,100--2.29%--
11/053,3603,3903,3203,350-1.47%4,314,000--4.23%--
11/043,4503,4503,3903,400-0.58%3,951,100--3.13%--
11/023,4003,4303,3803,420-3.12%4,195,700--2.79%--
10/303,5503,5603,5003,530+1.73%3,647,800-+0.06%--
10/293,4103,5103,4003,470+0.29%6,723,000--1.87%--
10/283,4503,4803,4203,460-3.35%5,817,800--2.37%--
10/273,6003,6303,5703,580-1.92%3,434,600-+0.76%--
10/263,6503,7003,6403,650+0.83%3,796,600-+2.59%--
10/233,6303,6603,6003,620-0.82%4,571,300-+1.86%--
10/223,5803,6503,5503,650+1.39%3,800,500-+2.9%--
10/213,6003,6303,5803,600-0.28%3,307,200-+1.58%--
10/203,5803,6203,5703,610+1.98%4,088,500-+1.89%--
10/193,5303,5703,5003,540-0.28%3,223,400-+0.06%--
10/163,5303,5603,5103,550+0.85%4,046,700-+0.28%--
10/153,5203,5603,5003,520+1.73%4,457,800--0.56%--
10/143,5303,5303,4303,460-1.14%3,962,000--2.2%--
10/133,4703,5503,4303,500+1.45%5,897,700--1.07%--
10/093,4003,4803,3603,450+1.77%5,879,700--2.49%--
10/083,3903,4103,3703,390+0.59%3,156,400--4.35%--
10/073,4103,4303,3603,370+0.3%3,090,900--5.1%--
10/063,4403,4503,3403,360-0.88%4,299,800--5.72%--
10/053,4503,4803,3903,390-1.17%2,444,800--5.15%--
10/023,4503,4703,4203,430-2.83%3,908,500--4.35%--
10/013,5503,5803,5103,530-2.75%3,271,800--1.84%--
09/303,6703,6803,5903,630-0.27%4,167,300-+0.72%--
09/293,6103,6503,5603,640+1.39%3,615,700-+1.14%--
09/283,6103,6203,5503,590-2.18%3,814,400--0.14%--
09/253,6503,7003,6403,670-1.61%3,609,500-+2.31%--
09/243,6403,7403,6203,730+1.36%3,949,100-+4.34%--
09/183,7203,7303,6603,6800%4,348,000-+3.46%--
09/173,7203,7403,6403,680-0.54%4,519,700-+3.78%--
09/163,6703,7503,6703,700+4.23%10,144,500-+4.64%--
09/153,5203,5903,5103,550+2.9%5,568,300-+0.74%--
09/143,5003,5103,4403,450-3.36%4,291,700--2.04%--
09/113,6303,6803,5703,570-0.28%10,116,600-+1.33%--
09/103,5503,6103,5403,580+2.58%3,627,400-+1.82%--
09/093,5303,5403,4603,490-2.79%3,998,000--0.54%--
09/083,5703,5903,5603,590+1.13%2,315,100-+2.43%--
09/073,5503,5803,5303,550+2.31%3,467,600-+1.43%--
09/043,4903,5303,4603,470+0.58%3,835,400--0.74%--
09/033,4803,5003,4403,450-1.43%3,189,100--1.4%--
09/023,5003,5203,4603,500-2.78%5,181,600-+0.09%--
09/013,5203,6203,5203,600+0.84%5,492,700-+3.06%--
08/313,6603,7103,5603,570-3.25%8,969,900-+2.47%--
08/283,6703,7003,6603,690+1.93%4,024,300-+6.16%--
08/273,6603,6703,6003,620-2.16%3,869,700-+4.59%--
08/263,6903,7003,6503,700+0.54%2,769,300-+7.5%--
08/253,6803,7303,6503,680-1.08%4,488,000-+7.6%--
08/243,6403,7203,6203,720+6.29%6,687,300-+9.38%--
08/213,5303,5303,4703,500-1.13%5,560,200-+3.67%--
08/203,4303,5503,4203,540+4.12%6,202,100-+5.39%--
08/193,4403,4703,3803,400+1.19%6,777,500-+1.83%--
08/183,2503,3603,2503,360+2.13%4,611,100-+1.08%--
08/173,3503,3603,2903,290-3.52%3,915,400--0.48%--
08/143,4403,4503,4003,4100%3,499,000-+3.58%--
08/133,4403,4503,4103,410-0.29%2,268,200-+4.19%--
08/123,4503,4603,4203,420-1.72%2,526,400-+5.04%--
08/113,4603,5103,4603,4800%2,483,200-+7.37%--
08/103,5003,5203,4603,480+2.05%4,821,100-+7.91%--
08/073,3603,4103,3103,410+0.59%3,624,600-+6.26%--
08/063,3503,4403,3503,390-0.29%4,314,000-+6.07%--
08/053,4603,4603,3903,400-1.45%2,704,100-+6.75%--
08/043,5203,5303,4403,450-0.58%3,093,500-+8.63%--