株価チャート

2009/07/24～2009/12/18

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
20184/1, 株式分割 1→2
2009
12/18870894865879+1.62%793,800-+5.02%--
12/17864870858865-0.29%284,200-+3.59%--
12/16854874853868+0.06%509,600-+4.02%--
12/15874877865867-0.74%252,200-+4.08%--
12/14878878850874+1.22%342,000-+4.86%--
12/11851866840863+3.23%325,200-+3.73%--
12/10850868835836-3.13%544,800-+0.36%--
12/09883884861863-2.27%378,800-+3.35%--
12/08883898879883-2.7%541,000-+5.5%--
12/07893917893908+3.3%781,400-+8.16%--
12/04880882860879+0.63%397,000-+4.96%--
12/03855875854873+5.05%638,800-+4.18%--
12/02832850818831+1.03%532,000--1.07%--
12/01775824772823+5.86%1,001,000--2.78%--
11/30778803771777+0.58%833,200--8.48%--
11/27790790767773-2.77%692,600--9.54%--
11/26779803775795+1.34%704,400--7.62%--
11/257808007727840%737,200--9.26%--
11/24794798780784-0.76%581,400--9.78%--
11/20786804780790-1.37%652,400--9.61%--
11/19800810787801-1.11%567,200--8.87%--
11/18818828802810-2.47%645,000--8.27%--
11/17833860826831-0.3%684,800--6.37%--
11/16841846823833-0.83%518,200--6.19%--
11/13830847827840+2.19%661,200--5.51%--
11/12837849815822-1.79%565,000--7.54%--
11/11853864834837-2.62%402,200--5.85%--
11/10860881856860+1.12%589,000--3.21%--
11/09876876850850-1.22%1,113,400--4.17%--
11/06885890857861-1.66%623,800--3.1%--
11/05885896866875-1.57%395,600--1.57%--
11/04901903887889-2.36%663,000-0%--
11/02925940900911-3.09%704,200-+2.53%--
10/30877943874940+10.46%1,447,000-+6.04%--
10/29886897844851-7.05%1,250,400--3.79%--
10/28940943910915-1.98%407,600-+3.51%--
10/27945948919934-3.01%642,200-+5.96%--
10/26915967910963+5.31%951,800-+10%--
10/23913921907914+1.84%501,200-+5.3%--
10/22918922875898-2.18%855,800-+4%--
10/21907921899918+1.61%408,800-+6.69%--
10/20921921896903-0.28%282,000-+5.37%--
10/19905910874906+0.06%517,400-+6.15%--
10/16907923887905-0.6%460,800-+6.47%--
10/15923923904911+1.17%314,000-+7.62%--
10/14901910885900-1.1%410,000-+7.02%--
10/13887920882910+4.9%748,600-+8.59%--
10/09855869847868+1.52%445,400-+4.02%--
10/08849867841855+1.67%513,000-+2.58%--
10/07822847821841+2.56%733,800-+1.02%--
10/06812826808820+0.99%516,600--1.38%--
10/05826830809812-2.64%448,200--2.46%--
10/02844854816834-4.8%708,400-+0.06%--
10/01877895870876-2.23%455,400-+4.98%--
09/30883896880896+2.64%417,800-+7.5%--
09/29854885839873+2.17%576,800-+5.12%--
09/28853859846854-2.18%636,400-+2.89%--
09/25877885863873-0.46%413,400-+5.31%--
09/24850877844877+3.42%918,200-+6.05%--
09/18850850839848-0.24%497,800-+2.66%--
09/17795852795850+8.7%924,600-+2.91%--
09/16786799777782-0.51%327,800--5.44%--
09/15800800783786-1.32%283,400--5.19%--
09/14823823788797-3.16%246,000--4.38%--
09/11848859821823-0.96%743,800--1.5%--
09/10816840808831+3.36%375,600--0.66%--
09/09808823800804-2.37%381,200--3.89%--
09/08815827806823+1.86%312,600--1.79%--
09/07806813800808+0.69%297,200--3.69%--
09/04790810785803-0.25%311,000--4.58%--
09/03819819804805-1.89%289,600--4.57%--
09/02830830816820-2.15%342,800--2.96%--
09/01830845824838+1.09%353,800--0.83%--
08/31825838813829+0.24%789,000--1.54%--
08/28832836822827-0.42%359,000--1.43%--
08/27844844822831-1.54%378,800--0.66%--
08/26845848837844-0.18%303,400-+1.26%--
08/25844858842845-1.29%350,200-+1.93%--
08/24864865850856+2.03%248,200-+3.76%--
08/21859859825839-1.64%579,200-+2.44%--
08/20830856824853+2.4%410,400-+4.79%--
08/19826849823833+0.06%322,600-+2.97%--
08/18821841821833-0.42%196,200-+3.67%--
08/17859859835836-2.62%346,600-+4.89%--
08/14855868855859-0.64%245,400-+8.26%--
08/13850868848864+1.89%400,200-+9.64%--
08/12855865846848-2.53%400,200-+8.3%--
08/11870880864870+0.99%308,200-+11.68%--
08/10854869846862+2.74%728,200-+11.3%--
08/07848850820839-0.59%307,200-+8.9%--
08/06825855825844+1.2%401,000-+10.12%--
08/05856867831834-3.03%532,000-+9.38%--
08/04888900855860+0.76%549,800-+13.24%--
08/03867880853853-1.39%458,600-+13.13%--
07/31854875847865+2.79%543,400-+15.33%--
07/30825852825842+0.72%1,282,200-+12.8%--
07/29755841741836+10.66%1,701,200-+12.75%--
07/28768768736755-0.85%518,000-+2.72%--
07/27770770757762+0.93%399,000-+4.03%--
07/24755760745755+1.21%765,000-+3.5%--