株価チャート

2009/07/30～2009/12/30

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
20187/1, 株式併合 10→1
2009
12/30590620590620+3.33%200-+3.68%--
12/29620620600600-1.64%2,400-+0.67%--
12/28620620600610-1.61%600-+2.69%--
12/25600630600620-1.59%3,500-+4.91%--
12/24620630610630-3.08%2,900-+6.96%--
12/22650650650650-1.52%100-+10.54%--
12/21640660630660+1.54%900-+12.44%--
12/18620650620650+4.84%2,100-+10.92%--
12/176306306206200%1,400-+5.8%--
12/16630630620620-1.59%700-+5.44%--
12/15600630600630+6.78%700-+6.96%--
12/14590610590590-3.28%900-0%--
12/11590610590610+3.39%1,500-+2.87%--
12/10600600580590+1.72%800--1.01%--
12/09580600580580-3.33%1,100--3.33%--
12/085806005806000%600--0.66%--
12/07580600580600+3.45%600--1.32%--
12/04570580570580+1.75%1,100--5.07%--
12/03550600550570+3.64%4,200--7.62%--
12/025305505305500%2,200--11.72%--
12/01550550550550+3.77%100--12.56%--
11/30530530530530-1.85%100--16.4%--
11/27550550540540-3.57%1,300--15.89%--
11/26560560560560-3.45%100--13.58%--
11/25570580550580+1.75%500--11.31%--
11/24550570530570+3.64%500--13.64%--
11/205005505005500%500--17.42%--
11/19530550500550-3.51%1,900--18.4%--
11/18550570510570-5%3,900--16.18%--
11/17610610550600-3.23%3,500--12.54%--
11/16640640620620-4.62%3,800--10.01%--
11/106506506506500%600--5.93%--
11/09650650650650-1.52%300--6.07%--
11/06650660640660+1.54%1,300--4.9%--
11/05660660640650-1.52%3,100--6.47%--
11/046606606506600%300--5.31%--
11/02670670650660-2.94%2,400--5.17%--
10/30690690680680-1.45%500--2.58%--
10/296906906906900%400--1.29%--
10/28670700670690+1.47%2,700--1.43%--
10/27690700680680-1.45%2,700--3.13%--
10/26700700690690-4.17%600--1.99%--
10/23730730710720-1.37%3,100-+1.98%--
10/22700740700730+5.8%4,600-+3.4%--
10/216906906906900%400--2.4%--
10/20680700680690-2.82%4,400--2.68%--
10/197007107007100%400--0.14%--
10/167207207007100%1,700--0.28%--
10/15710720700710-1.39%1,900--0.28%--
10/14730730710720-1.37%800-+0.98%--
10/137207307207300%800-+2.24%--
10/09700730690730+1.39%2,700-+2.1%--
10/08710720710720+2.86%1,600-+0.42%--
10/07700700700700+1.45%800--2.51%--
10/06690690690690+2.99%1,100--4.3%--
10/05670670670670-1.47%300--7.46%--
10/02660680660680-2.86%500--6.59%--
10/01670700670700+2.94%500--4.5%--
09/30680680680680-2.86%100--7.98%--
09/29650700650700+9.38%2,000--6.04%--
09/28650690630640-8.57%2,200--14.78%--
09/25710710700700-1.41%1,500--7.77%--
09/24700750700710-1.39%2,700--7.07%--
09/18720720710720-1.37%5,100--6.25%--
09/17730730730730-1.35%1,000--5.68%--
09/16730740730740+1.37%500--5.01%--
09/157307307307300%700--6.65%--
09/14750750730730-1.35%1,300--6.77%--
09/117507607307400%3,600--5.25%--
09/107507507407400%2,600--5.13%--
09/097507507407400%600--4.64%--
09/08730740730740+2.78%600--4.02%--
09/07730750720720-1.37%1,100--6.13%--
09/04740740720730-1.35%4,300--4.45%--
09/03740750740740-2.63%3,000--2.76%--
09/02770770740760-2.56%4,100-+0.26%--
09/01750800750780+4%15,200-+3.45%--
08/31760760740750-1.32%900-+0.13%--
08/287507607507600%2,700-+2.01%--
08/27770770730760-2.56%11,800-+2.56%--
08/26790800730780-2.5%22,000-+5.98%--
08/25820820790800-5.88%10,000-+9.74%--
08/24840850830850+2.41%1,200-+17.73%--
08/21830850820830-2.35%6,300-+16.41%--
08/20830850810850+1.19%5,100-+20.57%--
08/19820850800840+2.44%7,900-+21.21%--
08/18810820780820-1.2%9,100-+20.23%--
08/17840840790830-3.49%13,800-+23.88%--
08/148608708208600%18,900-+30.11%--
08/13800940800860+4.88%94,300-+31.9%--
08/127301,010730820+10.81%322,500-+27.53%--
08/11680810670740+8.82%119,300-+16.17%--
08/10700700650680-5.56%36,200-+7.09%--
08/07630860620720+14.29%213,400-+13.21%--
08/06620630620630+1.61%3,100--0.94%--
08/05640640620620-3.13%2,800--3.43%--
08/04650650620640-1.54%4,400--1.99%--
08/03660660650650-1.52%1,300-0%--
07/316606706506600%2,400-+1.85%--
07/30670680650660-1.49%3,100-+2.33%--