株価チャート

2009/01/29～2009/12/03

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
12/03300305300305+1.67%200-+5.9%--
12/02300300300300+0.33%100-+4.53%--
12/01299299299299-0.33%300-+4.18%--
11/26300300300300-3.23%700-+4.9%--
11/253103103103100%5,700-+8.77%--
11/24300310300310+3.33%3,200-+8.77%--
11/20284300284300+0.33%1,300-+5.26%--
11/18299299299299+6.79%200-+4.55%--
11/17285285280280+1.45%1,300--2.44%--
11/13280280276276-3.16%1,200--4.5%--
11/11295295285285-3.39%900--2.06%--
11/102952952952950%7,200-+0.68%--
11/09280295280295+5.36%600-0%--
11/062802802802800%200--5.72%--
11/05271280271280-0.36%2,400--6.67%--
11/04276281275281+2.18%3,200--7.26%--
10/28280280275275-1.79%900--10.13%--
10/272802802802800%1,000--9.39%--
10/262812812802800%14,500--10.26%--
10/232802842802800%1,000--11.11%--
10/22273284273280+2.19%1,200--11.67%--
10/21275290274274-1.08%1,100--14.38%--
10/20290290277277+0.73%2,400--14.24%--
10/162752752752750%200--15.64%--
10/15275275275275-5.17%100--16.16%--
10/132902902902900%7,300--12.39%--
10/08285295285290+1.4%4,900--12.91%--
10/07282286281286+1.42%3,100--14.63%--
10/02283283282282-6.93%2,000--16.32%--
10/01305305303303-2.26%2,500--10.88%--
09/30310310310310-4.62%100--9.09%--
09/293253253253250%100--4.97%--
09/253253253253250%2,400--5.25%--
09/24325325325325-2.4%1,200--5.25%--
09/18333333333333-0.89%100--3.2%--
09/173363363363360%300--2.33%--
09/15336336336336-2.89%300--2.33%--
09/08346346346346-1.42%1,000-+0.58%--
09/013513513513510%1,100-+2.03%--
08/31395400351351-2.5%4,300-+2.33%--
08/253603603603600%500-+4.96%--
08/24355360355360+2.56%600-+5.26%--
08/193513513513510%500-+2.93%--
08/06350351350351+1.74%1,000-+3.24%--
07/313453453453450%100-+1.77%--
07/293453453453450%2,200-+1.77%--
07/283453453453450%500-+2.07%--
07/273493493453450%2,200-+2.07%--
07/24345345345345+2.68%200-+2.07%--
07/23322336322336-1.18%200--0.3%--
07/22345345340340-1.16%200-+0.89%--
07/21344344344344+1.78%100-+2.38%--
07/17338338338338-2.03%200-+0.6%--
07/153453453453450%200-+2.99%--
07/13334345334345+2.99%1,100-+3.29%--
07/08335335335335-0.3%200-+0.6%--
07/07338338336336-0.59%1,200-+0.9%--
07/06340340338338-0.59%200-+2.11%--
07/03345345340340-1.45%2,200-+2.72%--
07/02340345340345+2.68%1,500-+4.55%--
07/01338338336336-0.88%600-+2.13%--
06/30340340339339+0.3%2,400-+3.67%--
06/29334338333338+3.36%1,200-+4%--
06/25340340327327-5.22%2,700-+0.93%--
06/24345345345345+2.99%400-+6.48%--
06/19335335335335+1.82%100-+3.72%--
06/173143293143290%2,000-+2.17%--
06/16329329329329-3.24%100-+1.54%--
06/02340340340340+4.29%500-+5.26%--
06/01335335326326-2.69%500-+0.93%--
05/29335335335335-0.59%100-+3.4%--
05/283373373373370%2,400-+3.69%--
05/27329337329337+2.74%200-+3.69%--
05/253283283283280%100-+0.61%--
05/20328330313328+0.31%700-+0.31%--
05/19340341326327-0.91%11,200--0.3%--
05/13330330330330+1.54%1,000--0.3%--
05/123253253253250%2,000--2.4%--
05/083253253253250%1,000--2.99%--
04/303253253253250%1,100--3.85%--
04/28325325325325+10.17%1,000--4.69%--
04/27295295295295-9.23%1,900--13.99%--
04/24325325325325-1.52%500--6.34%--
04/22325330325330+8.2%2,500--5.98%--
04/21305305305305+7.02%100--13.6%--
04/172802862802850%2,100--20.17%--
04/16285285285285-8.06%100--21.27%--
04/09310310310310-6.34%500--15.53%--
03/26331331331331-2.36%2,500--11.26%--
03/25316339316339+9.35%2,100--10.32%--
03/23310310310310-13.89%200--19.06%--
03/18360360360360+14.29%100--7.22%--
03/06315315315315-8.7%300--20.05%--
02/253453453453450%2,500--13.75%--
02/12349349345345-1.99%700--14.6%--
02/09352352352352+0.57%500--13.94%--
02/063503503503500%1,100--16.07%--
02/05382382350350-1.96%1,200--17.84%--
01/303573573573570%100--17.93%--
01/29392392357357-8.93%500--19.78%--