株価チャート

2009/07/08～2009/12/03

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
12/03113164112148+28.7%73,300-+13.85%--
12/02117119112115-2.54%5,000--10.85%--
12/01115119114118+0.85%3,700--9.23%--
11/301131171121170%3,400--10.69%--
11/271171191171170%3,800--11.36%--
11/261171201171170%5,300--11.36%--
11/25116122116117+1.74%3,500--12.03%--
11/24118118115115-2.54%2,900--14.18%--
11/20110121110118-8.53%9,300--12.59%--
11/19128130128129-1.53%2,400--4.44%--
11/18130135130131-2.96%5,300--3.68%--
11/17136137133135+0.75%4,100--0.74%--
11/16136136134134-1.47%1,700--1.47%--
11/131361391361360%2,900-0%--
11/12141141136136-3.55%10,000-0%--
11/11143143139141+1.44%6,800-+4.44%--
11/10137139136139+0.72%5,100-+2.96%--
11/09137140135138+0.73%5,300-+2.22%--
11/06139139133137+0.74%3,100-+1.48%--
11/05134139134136+0.74%5,700-+0.74%--
11/04133135133135-0.74%3,600-0%--
11/02134136133136+0.74%3,300-+0.74%--
10/301311361311350%4,900-0%--
10/29133135130135+1.5%8,000--0.74%--
10/28135135133133-1.48%1,400--2.92%--
10/27135137135135-1.46%3,200--1.46%--
10/261371371371370%4,900--0.72%--
10/23134140133137+1.48%15,700--1.44%--
10/22133135133135+0.75%1,700--2.88%--
10/211341351331340%2,800--4.29%--
10/20135136134134-0.74%2,900--4.29%--
10/19134135133135+0.75%2,100--4.26%--
10/16137137133134-2.9%6,400--4.96%--
10/15135138133138+2.22%6,800--2.13%--
10/14135138135135-0.74%2,000--4.93%--
10/13138138135136+2.26%8,300--4.23%--
10/091331341321330%6,600--6.34%--
10/08131133131133+1.53%8,800--6.34%--
10/07134134131131-2.24%18,500--7.75%--
10/06135135133134+0.75%4,700--6.29%--
10/051341351331330%4,400--6.99%--
10/02136136133133-2.21%10,400--7.64%--
10/011351371351360%4,200--5.56%--
09/30140140136136-2.86%7,100--6.21%--
09/291431441381400%7,500--3.45%--
09/281401401361400%8,200--3.45%--
09/25140143135140-10.26%24,900--4.11%--
09/24157157151156+4%27,700-+6.85%--
09/18150152148150+0.67%8,800-+2.74%--
09/17148155147149-0.67%15,100-+2.76%--
09/16168168147150-7.98%30,400-+3.45%--
09/15144170144163+11.64%55,800-+12.41%--
09/14145146144146+0.69%8,700-+1.39%--
09/111451451431450%6,000-+0.69%--
09/101451451431450%4,900-+0.69%--
09/091461461431450%3,000-+0.69%--
09/08145145144145+0.69%8,300-0%--
09/071451451441440%4,000--0.69%--
09/04143145138144+1.41%14,400--0.69%--
09/031431431401420%4,400--2.07%--
09/02139142139142+2.9%8,700--2.74%--
09/01136138136138+2.22%8,100--5.48%--
08/31140140134135-3.57%78,000--7.53%--
08/28145146136140-3.45%35,300--4.76%--
08/271451451441450%9,100--1.36%--
08/26148148145145-0.68%16,000--2.03%--
08/251461471461460%8,400--1.35%--
08/24146148145146-0.68%5,200--1.35%--
08/21146147145147+0.68%6,000--0.68%--
08/201471471451460%3,600--0.68%--
08/19147147145146-0.68%4,200--0.68%--
08/181451471451470%3,800-0%--
08/17145147145147+1.38%3,700-+0.68%--
08/141461461441450%9,300--0.68%--
08/13145146144145-0.68%4,700--0.68%--
08/12145146143146+0.69%11,300-0%--
08/11146147145145-0.68%6,200--0.68%--
08/10147148145146-0.68%5,000--0.68%--
08/071451471431470%3,800-0%--
08/06148148145147-0.68%2,000-0%--
08/05144148144148-0.67%8,800-+0.68%--
08/04150150145149-0.67%5,000-+1.36%--
08/03149150144150+0.67%6,100-+2.04%--
07/31150150148149-1.32%2,900-+2.05%--
07/30150151148151+1.34%2,500-+3.42%--
07/29151151148149-1.32%4,400-+2.05%--
07/28151151150151+0.67%1,700-+3.42%--
07/27151151148150-0.66%6,400-+2.74%--
07/241491511471510%5,500-+2.72%--
07/23147151147151+2.03%5,700-+2.72%--
07/22146148140148+1.37%2,900-+0.68%--
07/21143146140146+2.82%3,200--1.35%--
07/17140142140142+1.43%4,100--4.05%--
07/16138140138140+1.45%1,700--6.04%--
07/151381381361380%4,300--8%--
07/14139139130138-1.43%7,700--8.61%--
07/13143143134140-5.41%23,800--7.89%--
07/10147148144148+0.68%3,800--3.27%--
07/09145147142147+1.38%4,400--4.55%--
07/081461491401450%25,200--6.45%--