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
20144/1, 株式分割 1→2
2009
12/30548558538546-1.27%296,200-+4.8%--
12/29532558532553+2.12%426,800-+6.76%--
12/28564571535542-2.26%947,400-+4.94%--
12/25540560529554+5.22%1,125,400-+7.99%--
12/24525527511527+3.54%573,400-+3.44%--
12/22488515487509+6.49%637,400-+0.49%--
12/21483489471478-3.05%533,600--5.07%--
12/18491502477493-1.4%610,000--1.5%--
12/17513516500500-1.67%265,000-+0.91%--
12/16521531506508-2.12%313,800-+3.89%--
12/15540542518519-3.8%595,800-+7.23%--
12/14530543520540+3.45%578,400-+12.87%--
12/11523530500522-0.29%660,000-+10.49%--
12/10517542511523+3.05%786,400-+12.23%--
12/09527527504508-5.23%449,400-+9.85%--
12/08534542531536-2.1%298,400-+16.67%--
12/07563572543547-1.88%427,200-+19.96%--
12/04525558525558+7.63%1,132,600-+23.61%--
12/03512527507518+3.81%532,800-+15.88%--
12/02500512487499+1.11%595,800-+12.13%--
12/01488498478494-1.89%557,600-+10.9%--
11/30503519503503+4.9%645,600-+13.29%--
11/27494517479480-8.49%617,400-+8.48%--
11/26525558505524-3.14%1,026,800-+18.82%--
11/25491541485541+10.18%1,373,400-+23.52%--
11/24496513489491+0.2%780,800-+12.87%--
11/20459502454490+6.52%1,328,600-+12.9%--
11/19463466449460-1.08%289,400-+6.48%--
11/18475478446465+0.76%987,200-+7.39%--
11/17442462433462+12.15%1,791,000-+6.34%--
11/16409421402412+0.98%924,600--5.18%--
11/13380413367408+10.88%1,467,400--6.32%--
11/12347383347368+3.09%1,148,400--15.52%--
11/11368371351357-3.91%548,200--18.42%--
11/10377378368371-0.13%547,600--15.49%--
11/09376378368372-4.25%334,400--15.76%--
11/06403403386388+0.26%414,000--12.61%--
11/05412419379387-6.63%857,600--13.42%--
11/04430434407415-3.38%565,000--7.68%--
11/02424439423429-5.4%711,400--4.67%--
10/30439467439454+3.89%684,400-+0.33%--
10/29434444411437-3.11%698,200--3.43%--
10/28477482446451-6.54%537,400--0.55%--
10/27488488469482+0.84%379,200-+6.87%--
10/26475486474478+0.95%470,600-+6.46%--
10/23450489449474+5.81%1,068,400-+6.17%--
10/22452458444448-3.14%272,000-+1.24%--
10/21458468448462+0.98%259,000-+4.76%--
10/20474474454458+1.1%275,800-+4.21%--
10/19455466444453-2.69%353,000-+3.78%--
10/16468474461465+0.54%296,400-+7.39%--
10/15477493455463-2.32%800,800-+7.81%--
10/14480495471474-2.17%634,000-+11.94%--
10/13477488466484+2.43%1,198,200-+16.35%--
10/09440473433473+11.83%1,300,200-+15.53%--
10/08430433418423-1.17%276,800-+4.84%--
10/07416428416428+4.27%437,600-+7.41%--
10/06401422395410+1.11%456,600-+4.06%--
10/05423426398406-0.49%547,400-+3.97%--
10/02433435405408-9.54%497,400-+5.3%--
10/01455464440451-3.12%354,200-+17.62%--
09/30452492450465+3.33%879,800-+23.34%--
09/29445453444450+2.74%266,200-+20.97%--
09/28473473429438-6.71%658,400-+19.67%--
09/25468490458470+0.43%588,200-+30.42%--
09/24445468444468+6.25%625,600-+32.06%--
09/18423440413440+4.14%445,200-+26.8%--
09/17423430417423-0.59%458,400-+23.54%--
09/16404435398425+7.32%807,600-+26.49%--
09/15383400383396+3.39%384,800-+20%--
09/14400400372383-5.43%351,600-+17.85%--
09/11419422401405-1.82%574,200-+26.56%--
09/10404428403413+3.38%996,600-+30.95%--
09/09375410357399+9.62%1,579,600-+29.13%--
09/08377393352364-2.02%1,732,000-+19.74%--
09/07335372328372+15.55%1,988,400-+23.83%--
09/04307325303322+7.71%997,600-+8.25%--
09/03307309295299-2.61%332,200-+1.19%--
09/02301307301307-1.45%278,400-+4.61%--
09/01311315308311-1.27%182,000-+6.87%--
08/31317323310315-1.1%353,600-+9%--
08/28315323313319+1.11%373,800-+11.36%--
08/27313321309315+0.8%362,200-+10.92%--
08/263103183093130%258,000-+10.82%--
08/25318323302313-1.57%392,400-+12.01%--
08/24325332315318-1.09%577,000-+14.21%--
08/21319324311321+3.72%901,200-+16.3%--
08/20300310300310+4.03%755,800-+13.37%--
08/19306307298298-2.94%400,400-+10.19%--
08/18294312294307+0.82%683,400-+14.37%--
08/17299304288304+2.18%706,600-+14.29%--
08/14280298276298+7.4%1,144,200-+12.26%--
08/13274285271277+2.97%679,000-+5.32%--
08/12268273266269+0.56%195,600-+2.67%--
08/11267271264268-0.56%176,800-+1.71%--
08/10273273268269-0.37%83,400-+1.89%--
08/07271275265270+1.31%210,400-+1.89%--
08/06268273263267-2.38%340,000--0.19%--
08/05278279268273-2.33%345,000-+1.87%--
08/04295295274280-2.78%454,800-+3.52%--