株価チャート

2009/07/06~2009/12/30

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
2009
12/30399399359379-2.82%15,500--4.29%--
12/29390390390390-2.5%200--1.52%--
12/25400400400400+0.25%6,800-+1.27%--
12/24387399380399+3.1%6,200-+1.27%--
12/22390390385387-3.25%1,200--1.78%--
12/21400400400400-4.76%9,400-+1.27%--
12/18420420420420-0.94%1,000-+6.33%--
12/17400424400424+3.41%13,600-+7.61%--
12/16391410391410+9.63%5,700-+4.06%--
12/14372375372374+1.08%1,100--5.08%--
12/10370370370370-3.9%300--6.57%--
12/083853853853850%100--3.27%--
12/073853853853850%300--3.51%--
12/02385385385385+4.05%2,800--3.75%--
12/01370370370370-5.13%600--7.96%--
11/30399399390390+2.63%2,300--3.47%--
11/27380380380380-2.56%600--6.4%--
11/26390390390390-2.5%3,400--4.18%--
11/25430430400400-6.98%3,500--2.2%--
11/244064304064300%1,500-+4.88%--
11/20430430430430+2.38%8,700-+5.13%--
11/19401420401420+5%1,500-+2.69%--
11/18420420400400+2.56%3,100--2.2%--
11/17390390390390-0.76%500--4.88%--
11/16373393373393+6.22%1,000--4.61%--
11/12370370370370-2.63%1,100--10.63%--
11/10380380380380+2.7%2,200--8.87%--
11/09380380370370-7.5%600--11.9%--
11/054004004004000%100--5.44%--
11/044004004004000%600--5.66%--
11/02410410400400-3.61%3,000--6.1%--
10/30415415415415+1.22%4,400--2.81%--
10/29410410410410-1.2%100--4.43%--
10/284154154154150%2,200--3.71%--
10/264254254154150%3,800--3.71%--
10/23420420415415-0.95%4,000--3.71%--
10/22419419419419+0.24%500--2.78%--
10/21421422418418-0.48%900--3.02%--
10/20440440420420-2.33%9,900--2.55%--
10/194404404204300%6,800--0.46%--
10/16425430425430+1.65%1,200--0.46%--
10/15429429420423-1.4%1,500--2.08%--
10/14428434428429+0.23%1,600--0.69%--
10/13428428428428+3.38%500--0.93%--
10/06412414412414+0.98%400--4.17%--
10/05421421410410-6.82%2,900--5.09%--
10/02440440420440+3.29%3,500-+1.62%--
10/01426426426426-1.16%300--1.62%--
09/30445445431431-2.71%2,000--0.46%--
09/29445445443443-0.45%1,300-+2.07%--
09/284504504454450%3,400-+2.53%--
09/254454454454450%3,200-+2.77%--
09/24445445445445+0.23%9,100-+2.77%--
09/18435445433444+0.45%3,200-+2.78%--
09/17445445441442+2.79%2,800-+2.55%--
09/16440440430430-5.49%4,700--0.23%--
09/154504654504550%10,700-+5.57%--
09/14445455420455+8.33%25,100-+5.57%--
09/10420420420420+1.69%100--2.55%--
09/09415415413413-1.2%4,100--4.4%--
09/07418418418418-0.24%1,200--3.24%--
09/04419428419419-1.64%6,600--3.23%--
09/03433433426426-2.29%1,600--1.84%--
09/02441441436436+1.16%200-+0.46%--
09/01445445431431-0.46%3,200--0.92%--
08/31442442432433+0.23%5,300--0.46%--
08/28426432426432+2.61%6,100--0.92%--
08/274264264214210%1,200--3.44%--
08/26430430421421-2.09%4,500--3.44%--
08/25430430430430+0.94%3,600--1.38%--
08/24426426426426-0.93%100--2.07%--
08/21438439421430-2.05%4,000--0.92%--
08/20445445439439-2.44%8,300-+1.15%--
08/19435450435450+0.9%5,400-+3.93%--
08/18435446435446+4.94%1,500-+3%--
08/17435438425425-1.16%1,700--1.85%--
08/12431432420430-1.6%1,800--0.69%--
08/11437437437437+3.55%200-+0.92%--
08/10422422422422-2.09%1,300--2.31%--
08/074314314314310%900--0.23%--
08/06432432431431-3.58%1,100-0%--
08/04445447445447-1.54%1,000-+3.47%--
07/31454454454454+3.18%4,200-+5.09%--
07/30440440440440+3.53%300-+2.09%--
07/29430430425425-2.07%1,800--1.39%--
07/27450450430434-1.59%4,800-+0.46%--
07/244494494414410%3,800-+1.61%--
07/23445448441441-1.56%2,900-+1.38%--
07/224504504484480%1,600-+2.99%--
07/21465465433448-1.54%8,800-+2.75%--
07/17440455440455+5.81%6,200-+4.12%--
07/16430430430430+2.38%100--1.83%--
07/15415420415420+1.2%1,200--4.33%--
07/14407415407415+1.97%1,300--5.9%--
07/13407407407407-1.21%200--8.13%--
07/104134134124120%500--7.42%--
07/09431445412412-0.96%2,300--7.83%--
07/08425425416416-7.56%2,600--7.35%--
07/07460460440450-1.96%5,600--0.22%--
07/06453466431459+11.14%30,300-+1.77%--