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
2009
12/30749752742742-1.2%166,700--1.33%--
12/29750751741751+0.13%139,400--0.13%--
12/28750756741750-1.7%221,900--0.27%--
12/257697697607630%259,700-+1.6%--
12/24760765757763+0.79%281,400-+1.6%--
12/22751759750757+0.66%202,700-+0.93%--
12/21757765751752+1.08%378,200-+0.27%--
12/18745748737744-0.4%191,300--0.93%--
12/17749755744747+0.54%218,600--0.53%--
12/16745759736743+0.95%273,100--1.2%--
12/15734740732736+0.41%150,200--2.26%--
12/14745745728733-1.48%271,900--2.79%--
12/11752753740744-0.4%413,800--1.59%--
12/10758767744747-0.93%288,500--1.45%--
12/09756759746754-0.4%308,700--0.79%--
12/08775779753757-2.32%393,500--0.66%--
12/07779779771775+0.26%179,700-+1.57%--
12/04773780770773+0.13%225,300-+1.18%--
12/03759773757772+1.85%364,700-+0.78%--
12/02758767753758-0.52%164,800--1.3%--
12/01751762744762+1.06%366,700--1.17%--
11/30735758735754+1.75%255,200--2.46%--
11/27725748724741+0.82%231,700--4.51%--
11/26740749732735-1.61%228,900--5.65%--
11/25749753737747+1.22%212,400--4.48%--
11/24759761734738-1.73%252,800--5.99%--
11/20736751727751+1.35%241,600--4.57%--
11/19755758736741-1.46%147,100--6.08%--
11/18756761751752+0.4%206,600--5.05%--
11/17752754743749-0.93%138,200--5.67%--
11/16760761747756-0.13%117,000--5.03%--
11/13750767746757+1.07%271,400--5.02%--
11/12774777748749-3.1%203,900--6.14%--
11/117757867717730%164,500--3.25%--
11/10765786762773+0.39%292,300--3.25%--
11/09786786766770-1.28%166,300--3.75%--
11/06782786776780-0.38%136,400--2.62%--
11/05797798779783-2.25%198,800--2.49%--
11/047948027868010%139,000--0.37%--
11/02797805788801+0.63%182,300--0.5%--
10/30818819796796-0.25%218,700--1.24%--
10/29800806796798-2.09%251,900--1.12%--
10/28821828814815-0.37%171,800-+0.99%--
10/27830832812818-1.33%188,900-+1.49%--
10/26816830816829+1.72%146,400-+2.85%--
10/23821827812815-0.61%151,700-+1.24%--
10/22816823806820+0.37%108,500-+1.86%--
10/21811827811817-0.37%122,600-+1.49%--
10/20818827817820+0.99%97,300-+1.74%--
10/19808814802812+1.25%140,400-+0.74%--
10/16814814793802-0.62%141,300--0.5%--
10/15806815799807+1.38%122,100-+0.12%--
10/14814815794796-1.24%174,700--1.24%--
10/13798814790806+0.88%199,400--0.12%--
10/09791801780799+1.4%192,900--1.11%--
10/08790797783788+0.51%291,400--2.72%--
10/07781789776784+0.9%155,300--3.45%--
10/06773780770777+0.13%215,000--4.66%--
10/05787792771776-1.27%173,800--5.02%--
10/02796796777786-1.75%203,800--4.15%--
10/01801812796800-2.56%185,800--2.68%--
09/30815825809821+0.49%114,000--0.36%--
09/29815817806817-0.24%130,400--0.85%--
09/28823826814819-0.36%194,200--0.61%--
09/25845845809822-0.6%333,600--0.24%--
09/24792836792827+3.38%273,200-+0.36%--
09/187958017878000%169,400--2.91%--
09/17801806791800+0.13%116,100--3.03%--
09/16806818795799-0.99%208,900--3.39%--
09/15815824805807-1.47%168,100--2.54%--
09/14831831812819-1.44%142,200--1.21%--
09/11838845827831-0.48%342,800-+0.24%--
09/10821849821835+2.96%436,400-+0.72%--
09/09820820804811-0.73%180,700--2.05%--
09/08809820805817+0.99%117,000--1.45%--
09/07811815803809+0.25%93,100--2.41%--
09/04818819807807-1.59%117,000--2.65%--
09/03827829818820-1.44%134,400--1.09%--
09/02830837816832-1.89%195,900-+0.48%--
09/01837852837848+0.71%91,300-+2.54%--
08/31842860831842-0.24%287,600-+2.06%--
08/28838846834844+0.6%143,700-+2.43%--
08/27838843827839-0.71%134,900-+2.07%--
08/26844850837845+1.32%155,200-+3.17%--
08/25833837824834-1.07%174,400-+1.96%--
08/24835854835843+2.18%133,500-+3.31%--
08/21830830814825-0.84%156,400-+1.48%--
08/20824835812832+1.71%148,500-+2.46%--
08/19816823812818-0.97%126,700-+0.99%--
08/18813826811826+1.1%159,100-+1.98%--
08/17830831809817-1.92%241,000-+0.99%--
08/14830839823833+0.36%186,100-+2.97%--
08/138318348208300%158,100-+2.72%--
08/12837846828830-0.72%205,700-+2.6%--
08/11819838819836+1.21%205,500-+3.34%--
08/10822829817826+0.61%170,600-+1.98%--
08/07820823807821+0.24%155,400-+1.23%--
08/06832832817819-0.36%216,700-+0.86%--
08/05827836821822+0.61%162,500-+0.98%--
08/04820832811817+0.49%254,200-+0.25%--