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
20117/1, 株式分割 1→100
2009
12/30884892864878-1.24%47,800-+2.33%--
12/29867889867889+1.37%66,700-+3.73%--
12/28860884848877-2.56%151,000-+2.33%--
12/25900914892900+0.67%157,500-+5.14%--
12/24882896877894+2.29%123,400-+4.81%--
12/22860880860874+1.98%62,300-+2.7%--
12/21859860854857+0.47%40,700-+0.71%--
12/18854856848853-0.23%40,700-+0.24%--
12/17860861850855-0.12%58,500-+0.47%--
12/16855858850856+0.12%29,300-+0.59%--
12/15852855848855+0.35%26,300-+0.35%--
12/14856856845852+0.47%32,500-0%--
12/11852853848848-0.12%30,000--0.35%--
12/10845853845849+0.24%22,200--0.24%--
12/09848851840847+0.83%20,100--0.47%--
12/08855855838840+0.48%35,800--1.29%--
12/07845845828836+0.36%57,100--1.65%--
12/04843844833833-1.07%36,400--2%--
12/03842854828842+0.12%70,800--0.94%--
12/02859860839841-1.98%39,100--1.06%--
12/01860870853858-0.81%24,000-+0.82%--
11/30835865835865+3.72%28,900-+1.65%--
11/27854854831834-2.34%18,600--2%--
11/26861861845854-0.7%9,700-+0.23%--
11/25880880860860-0.46%14,300-+0.94%--
11/24882882864864-2.15%11,700-+1.53%--
11/20840884839883+5.24%32,400-+3.88%--
11/19842843830839-0.24%11,400--0.94%--
11/18851859836841-0.71%14,500--0.59%--
11/17859865844847-1.17%12,900-+0.24%--
11/16861868855857-0.92%11,400-+1.54%--
11/13862865852865+0.7%5,400-+2.73%--
11/12863870851859-0.12%14,600-+2.02%--
11/11863873860860-0.12%32,600-+2.02%--
11/10859874855861+0.7%37,600-+2.14%--
11/09850855841855+0.83%12,300-+1.42%--
11/06850851838848-0.12%11,600-+0.59%--
11/05849850837849+0.95%9,200-+0.47%--
11/04837841830841+0.72%10,300--0.59%--
11/028388398258350%10,600--1.42%--
10/30830843823835+1.83%12,800--1.53%--
10/29834841820820-2.96%38,300--3.64%--
10/28836845835845+1.2%16,800--0.82%--
10/27865865831835-3.47%36,600--2.11%--
10/26861865856865+0.46%13,200-+1.17%--
10/23868872852861-0.58%25,800-+0.58%--
10/22865866858866+0.23%11,000-+1.17%--
10/21846867846864+2.49%23,400-+0.93%--
10/20836847836843+0.84%13,300--1.4%--
10/19835836830836+0.72%13,000--2.11%--
10/16825830824830+0.73%9,900--2.92%--
10/15821824817824+0.73%8,000--3.85%--
10/14815822810818+0.62%26,400--4.77%--
10/13815820812813+0.37%16,800--5.68%--
10/098168218108100%38,700--6.47%--
10/08875875810810-6.57%66,700--6.9%--
10/07869879860867-1.03%15,400--0.91%--
10/06877878855876-0.45%14,800--0.23%--
10/05865880855880+3.77%14,900--0.11%--
10/02860861838848-1.62%20,700--4.07%--
10/01872878855862-2.05%24,600--2.93%--
09/30875880864880+0.46%14,100--1.12%--
09/29870878857876-0.11%12,100--1.79%--
09/28869878855877+0.69%12,700--1.9%--
09/25900900868871-3.22%11,900--2.68%--
09/24904904880900+5.39%23,400-+0.33%--
09/18863867850854-1.16%18,200--4.69%--
09/17872880851864-0.8%14,000--3.57%--
09/16898898871871-1.91%9,400--2.57%--
09/15875895871888+1.72%23,500--0.34%--
09/14862874855873+1.75%21,200--1.69%--
09/11849860842858+2.26%32,500--2.83%--
09/10828848828839+1.45%16,400--4.44%--
09/09856863823827-4.39%58,700--5.38%--
09/08877878862865-1.48%10,200--0.69%--
09/07879890864878+0.46%19,100-+1.5%--
09/04891894871874-2.13%28,700-+1.75%--
09/03902902890893-1.11%7,200-+4.57%--
09/02900904891903-2.27%27,700-+6.49%--
09/01934937906924-1.07%29,700-+9.74%--
08/31934949926934-0.53%24,300-+11.86%--
08/28948948934939-1.05%22,300-+13.27%--
08/279329509319490%18,800-+15.45%--
08/26949949942949+0.96%21,700-+16.44%--
08/25935948935940+0.53%28,500-+16.48%--
08/24928940928935+1.19%16,600-+16.88%--
08/21925925914924+0.22%29,100-+16.37%--
08/20899926899922+1.43%39,600-+17.15%--
08/19908914891909-0.22%46,100-+16.39%--
08/18878911865911+2.82%75,900-+17.4%--
08/17861886861886+3.63%91,200-+15.06%--
08/14815858815855+5.56%102,900-+11.76%--
08/13798811795810+1.5%43,700-+6.3%--
08/127888037887980%53,300-+4.86%--
08/11772804761798+5.28%102,500-+5%--
08/10750762747758+2.71%58,900--0.13%--
08/077357417317380%23,100--2.89%--
08/06739743731738+0.41%27,100--3.02%--
08/05735738729735+1.1%20,600--3.67%--
08/04738741727727-1.49%58,900--4.97%--