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
20157/1, 株式分割 1→2
20137/1, 株式分割 1→100
2009
12/30532532515520-2.07%31,400--0.95%--
12/29530532521531+0.19%30,400-+1.53%--
12/28520541518530-4.42%102,600-+1.53%--
12/25549555546555+1.09%109,600-+6.63%--
12/24548550533549+0.18%68,200-+5.89%--
12/22532548528548+3.3%60,000-+6.31%--
12/21540540525530-1.67%34,000-+3.31%--
12/18540540523539+1.7%58,400-+5.27%--
12/17540540523530-1.76%53,000-+3.72%--
12/16541541528540+4.15%54,400-+5.78%--
12/15516522512518-0.38%28,800-+1.77%--
12/14516520511520+0.78%25,800-+2.36%--
12/11513524509516-0.96%71,600-+1.78%--
12/10530532517521-1.88%51,600-+2.76%--
12/09534536530531-0.93%25,400-+4.73%--
12/08531539531536-0.28%28,600-+5.72%--
12/07525538523538+2.09%35,400-+6.02%--
12/04521531521527-0.85%12,200-+4.05%--
12/03521533503531+2.71%46,800-+4.94%--
12/02511519505517+0.39%23,000-+2.17%--
12/01507519507515+0.78%48,200-+1.58%--
11/30491511490511+4.82%49,200-+0.79%--
11/27491501486488-0.51%33,800--3.85%--
11/26495495489490-0.91%34,800--3.54%--
11/25486495485495+2.17%28,400--2.85%--
11/24493495483484-1.63%36,400--4.91%--
11/20485493484492+1.44%29,400--3.34%--
11/19487489483485-1.12%29,800--4.72%--
11/18488494486491-0.51%35,400--3.63%--
11/17499499488493-1.1%37,000--3.14%--
11/16501505496499-0.4%26,600--2.06%--
11/13498501498501+0.6%16,400--1.67%--
11/12511511495498-2.36%32,400--2.26%--
11/11514515510510-0.1%11,800-+0.3%--
11/10507514502510+1.9%39,200-+0.59%--
11/09516516501501-1.09%33,800--1.09%--
11/06507509502506-0.98%16,200-0%--
11/05517520508511-2.11%33,800-+0.99%--
11/04521522500522-0.76%31,200-+3.37%--
11/02529529516526-1.03%21,800-+4.16%--
10/30529537526532+1.82%31,600-+5.46%--
10/29524525513522-0.38%40,000-+3.57%--
10/28535535519524-0.19%43,200-+3.97%--
10/27544548522525-3.31%44,600-+4.17%--
10/26543556525543+3.23%111,600-+7.74%--
10/23520530519526+2.53%51,800-+4.57%--
10/22509513501513+1.58%32,400-+1.99%--
10/21503507501505+0.4%25,800-+0.2%--
10/20500504499503+0.8%34,200--0.4%--
10/19490500490499+2.78%25,600--1.58%--
10/16495496486486-1.72%40,800--4.43%--
10/15494496491494+0.2%33,400--3.14%--
10/14497497488493+0.31%37,600--3.71%--
10/13502502491492-0.1%25,600--4.38%--
10/09494495486492-0.2%28,800--4.65%--
10/08499499493493-0.4%23,600--4.83%--
10/07487498484495+2.59%42,400--4.81%--
10/06484487482483-0.31%40,400--7.57%--
10/05486487484484-0.41%25,200--7.81%--
10/02490493486486-2.11%38,400--7.95%--
10/01500501494497-0.7%32,200--6.5%--
09/30497500495500+0.5%43,000--6.19%--
09/29504504496498-2.45%98,600--7.01%--
09/28514515506510-1.07%57,200--5.03%--
09/25535535515516-2.46%78,400--4.18%--
09/24516529516529+2.03%55,800--1.95%--
09/18520520514518-1.05%37,600--3.9%--
09/17522525519524+0.38%29,800--3.23%--
09/16533534519522-1.42%71,800--3.78%--
09/15531531529529-0.19%14,800--2.58%--
09/14532532529530-0.19%41,400--2.57%--
09/11542542530531-0.75%54,600--2.57%--
09/10550550533535+0.75%48,000--1.83%--
09/09533533529531-0.56%41,600--2.57%--
09/08540540533534-0.65%32,200--2.2%--
09/07536540535538+0.47%12,000--1.92%--
09/04540541534535-0.93%41,200--2.37%--
09/03539549538540-0.28%31,600--1.82%--
09/02545545537542-1.81%35,600--1.72%--
09/01545557543552+1.29%25,000--0.27%--
08/31550563545545-1.18%35,400--1.71%--
08/28556556548551-0.45%34,000--0.9%--
08/27563563552554-2.12%24,000--0.63%--
08/26557566553566+3.76%54,800-+1.34%--
08/25560560545545-2.5%27,000--2.33%--
08/24552561550559+2.85%37,600-0%--
08/21541549541544+0.18%20,400--2.77%--
08/20540549535543+0.74%24,000--3.13%--
08/19540540532539-0.74%35,000--3.84%--
08/18545545537543+0.09%25,000--3.3%--
08/17549549537542-1.72%44,800--3.56%--
08/14550555547552+0.36%31,400--2.04%--
08/13550553546550+0.27%23,400--2.57%--
08/12552555547548-0.99%37,600--3.01%--
08/11555559550554+0.91%30,400--2.38%--
08/10540549540549+1.48%37,200--3.43%--
08/07545548540541-0.83%28,200--5.01%--
08/06555557541545-2.15%77,200--4.39%--
08/05562562556557-0.8%29,800--2.62%--
08/04567567556562+0.9%27,200--2.01%--