株価チャート

2009/04/09～2009/12/30

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
20231/1, 株式分割 1→2
20141/1, 株式分割 1→100
2009
12/306006006006000%200-+9.09%--
12/285506005506000%1,000-+10.5%--
12/25600600600600+2.13%2,400-+11.73%--
12/24560588560588+3.07%2,400-+10.64%--
12/22565570565570-0.87%400-+8.37%--
12/21585600575575-4.17%1,000-+10.15%--
12/15600600580600+0.42%600-+15.83%--
12/10575598575598+3.91%1,200-+16.47%--
12/08555575555575-3.12%3,400-+12.97%--
11/30594594594594+5.04%200-+17.29%--
11/26565565565565-5.04%200-+12.55%--
11/25595595595595-0.92%800-+19.24%--
11/24580605580601+4.43%1,000-+21.31%--
11/19555575555575-1.71%400-+17.11%--
11/17569585565585-2.34%2,000-+19.63%--
11/16515599515599+6.96%800-+23.25%--
11/13515560500560+8.84%1,400-+15.94%--
11/12470515470515+10.76%1,600-+7.19%--
11/10440465440465-1.17%400--3.03%--
10/30470470470470+2.17%400--2.08%--
10/294604604604600%200--4.56%--
10/28460460460460-5.15%200--4.76%--
10/27470485470485+4.3%400--0.41%--
10/26465465465465+3.33%1,000--4.71%--
10/23448453448450+2.27%600--8.16%--
10/22440440440440-1.12%200--10.57%--
10/20445445445445-2.09%200--9.92%--
10/19455455455455+2.13%200--8.37%--
10/16465465415445-4.3%5,400--10.64%--
10/15445465445465-2.11%1,000--7%--
10/14475475463475-2.96%600--5.19%--
10/02455490455490-1.01%400--2.3%--
09/304954954954950%200--1.3%--
09/28492495492495-0.1%600--1.3%--
09/254954954954950%1,000--1.2%--
09/24495495495495-0.7%400--1.2%--
09/18490499490499+0.61%800--0.5%--
09/14466496466496-3.69%600--0.9%--
08/31515515515515-1.06%400-+3.11%--
08/255205205205200%1,000-+4.63%--
08/24495520495520+6.12%1,400-+4.84%--
08/19465490465490-1.01%1,200--1.01%--
08/14485495475495+2.06%1,000-+0.2%--
08/13485485485485-4.9%400--2.22%--
08/12500510500510+3.03%400-+2.62%--
08/11491495490495-10%1,000--0.2%--
08/06550550550550+5.77%1,800-+10.89%--
08/04510520510520+2.16%1,000-+4.84%--
07/31500509500509+1.8%600-+2.83%--
07/30500500500500+1.01%200-+1.21%--
07/28497497495495-1%600-+0.61%--
07/27495500490500+1.01%1,400-+2.25%--
07/244955004854950%2,000-+1.85%--
07/23485495485495+1.02%600-+2.48%--
07/22490490490490+1.03%200-+2.3%--
07/17460485460485-2.02%600-+2.11%--
07/16488495488495+3.88%400-+5.1%--
07/15458478453477-4.6%800-+2.47%--
07/06500500500500+0.4%400-+8.35%--
06/30498498498498+1.02%400-+9.1%--
06/29487493487493+1.13%600-+9.2%--
06/25487487487487+3.62%2,800-+8.95%--
06/24460470455470+2.17%1,000-+6.33%--
06/23460460458460-5.15%800-+5.26%--
06/22455485450485-2.02%2,200-+12.53%--
06/17470495470495+3.13%400-+16.47%--
06/16493493480480-8.57%400-+14.56%--
06/12523525505525+2.44%1,600-+27.43%--
06/11490513490513+2.5%800-+25.92%--
06/10500500500500+1.01%200-+24.69%--
06/09535545485495-9.17%2,000-+25.32%--
06/08500545500545+9.33%2,000-+40.1%--
06/05499499499499+5.28%1,200-+31.53%--
06/04474474474474+3.27%400-+27.63%--
06/03440459435459+10.48%2,000-+26.31%--
06/02425425415415-1.07%2,000-+16.57%--
05/29420420420420-0.12%400-+19.86%--
05/27390420390420+4.48%600-+22.45%--
05/25402402402402+3.88%1,600-+19.64%--
05/22375387375387+3.2%600-+17.63%--
05/21375375375375+2.04%200-+16.1%--
05/20368368368368-1.87%200-+15.57%--
05/15360375360375+1.22%400-+20.03%--
05/14370370370370-1.33%200-+20.92%--
05/11365375365375-2.6%1,000-+25%--
05/08370385370385+7.39%600-+30.95%--
05/07359359359359+6.7%1,200-+25.35%--
04/30336336336336+5%800-+20%--
04/28325325320320-5.74%2,200-+16.79%--
04/27355355340340+0.59%3,400-+25.74%--
04/24335338335338+8%2,000-+27.84%--
04/23305313303313-19.35%2,800-+21.12%--
04/22388388388388+3.61%1,000-+52.56%--
04/21365374345374+5.35%4,200-+52.03%--
04/20325355325355+7.58%3,200-+48.54%--
04/17308330308330+8.2%5,600-+42.24%--
04/16303305303305+4.45%600-+34.36%--
04/14287292287292+3.36%1,000-+31.53%--
04/10283283283283+3.29%600-+29.59%--
04/09266274266274+3.6%800-+27.8%--