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
20177/1, 株式分割 1→2
2009
12/30607611593593-3.03%68,400-+0.42%--
12/29611611604611+1.66%52,000-+4.27%--
12/28608622601601-0.25%65,800-+3.26%--
12/25608609595603-0.82%62,600-+4.06%--
12/24609613604608+1.17%29,800-+5.65%--
12/22601616595601+0.92%72,800-+5.17%--
12/21601601594595-2.38%57,000-+4.75%--
12/18604610584610+0.99%144,600-+7.69%--
12/17622622599604-3.13%123,200-+7.38%--
12/166236286196230%71,000-+11.45%--
12/15624626621623-0.08%146,400-+12.05%--
12/146246276166240%223,200-+12.95%--
12/11623627621624+0.48%250,400-+13.57%--
12/10614627610621+1.06%195,200-+13.64%--
12/09625632614614-1.92%176,200-+13.08%--
12/08615635614626+2.04%193,000-+15.93%--
12/07588621588614+5.05%187,200-+14.25%--
12/04583588579584+0.17%116,200-+9.36%--
12/03557584557583+4.67%171,600-+9.59%--
12/02550561545557+1.36%125,000-+5.09%--
12/01535550531550+2.71%201,200-+3.68%--
11/30534538528535+0.85%233,800-+0.94%--
11/27513535506531+3.01%165,200-+0.09%--
11/26499518488515+3.31%159,000--3.01%--
11/25495500483499+0.61%76,400--6.3%--
11/24522522494496-4.99%47,000--7.21%--
11/20503522501522+2.56%55,600--2.71%--
11/19513515501509-0.29%59,200--5.31%--
11/18513513501510-0.78%50,000--5.2%--
11/17520520506514-1.81%38,200--4.64%--
11/16529529520524-1.97%50,800--2.88%--
11/13525534522534+2.3%43,000--1.11%--
11/12527534518522-1.6%42,800--3.15%--
11/11539539525531-0.66%44,800--1.76%--
11/10536546532534-0.56%38,800--1.11%--
11/09545545536537-1.1%27,400--0.56%--
11/06544545536543-0.09%23,200-+0.56%--
11/05536545536544-0.28%32,000-+0.65%--
11/04535545531545+0.18%34,000-+0.93%--
11/02547547532544-0.64%38,400-+0.55%--
10/30549550533548+1.67%76,600-+1.2%--
10/29529556520539+1.41%127,400--0.46%--
10/28536536527531-0.93%66,000--1.85%--
10/27552553533536-3.77%86,600--0.92%--
10/26558563551557+1.74%92,800-+2.96%--
10/23542556541548+0.09%72,600-+1.39%--
10/22539547534547-0.18%20,200-+1.3%--
10/21540548540548-0.18%15,400-+1.67%--
10/20550553549549+0.55%32,200-+2.04%--
10/19540548536546+1.2%29,400-+1.68%--
10/165505505305400%60,600-+0.65%--
10/15544545534540+1.03%71,600-+0.84%--
10/14532534525534+0.47%56,000-0%--
10/13536537524532-0.65%44,200--0.28%--
10/09534535522535+0.66%27,200-+0.38%--
10/08537537529532+0.66%33,000--0.28%--
10/075285345225280%27,200--0.75%--
10/06536536524528-1.31%67,600--0.94%--
10/05527535521535+0.56%51,000-+0.56%--
10/02538539527532-2.03%63,600-0%--
10/01553555535543-1.72%38,600-+2.07%--
09/30558559543553+1.75%64,200-+4.05%--
09/29549559526543-2.78%74,600-+2.45%--
09/28559564555559+1.36%85,200-+5.58%--
09/25550560546551+0.36%66,400-+4.36%--
09/24542549535549+1.95%107,200-+4.17%--
09/18534539522539+0.84%52,800-+2.38%--
09/17534540523534+0.28%44,400-+1.52%--
09/16535549533533+0.19%97,400-+1.24%--
09/15531535527532+0.19%79,800-+1.05%--
09/14529531523531+1.43%84,600-+0.86%--
09/11525529521523-0.48%126,400--0.76%--
09/10521535521526+0.86%100,200--0.47%--
09/09521523518521-0.1%62,200--1.51%--
09/08519526519522+0.77%36,800--1.6%--
09/07520525518518-0.19%41,400--2.54%--
09/04518523516519+0.29%86,400--2.72%--
09/03518523517517-0.86%56,000--3.36%--
09/02530530516522-1.97%72,600--2.89%--
09/01522534522532+1.14%28,800--1.3%--
08/31538541525526-0.85%82,800--2.77%--
08/28527532527531+0.86%20,400--2.3%--
08/27530531520526-1.31%56,800--3.31%--
08/26528538528533+1.91%92,400--2.38%--
08/255175295175230%39,000--4.39%--
08/24523532510523+1.26%43,000--4.91%--
08/21526528515517-1.81%47,400--6.26%--
08/20521528517526+0.96%35,800--4.88%--
08/19530533520521-1.23%53,000--6.13%--
08/18527531520528+0.38%61,800--5.3%--
08/17535535522526-1.96%72,000--5.99%--
08/14532536527536+0.85%99,200--4.63%--
08/13532538527532-0.19%65,400--5.76%--
08/12539543528533-2.47%60,600--5.92%--
08/11548550543546-0.36%36,800--4.21%--
08/10553553546548+0.37%18,000--4.2%--
08/07550550542546-0.18%42,200--4.88%--
08/06553554543547-1.17%90,200--5.2%--
08/05560560552554-0.72%39,400--4.57%--
08/04560560554558-0.27%35,200--4.37%--