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, 株式併合 10→1
20144/22, 株式併合 1.04→1
20141/16, 株式分割 1→1.253
2009
12/304804804644720%1,691-+3.94%--
12/294724804644720%2,295-+4.4%--
12/28472488472472-1.72%7,247-+5.1%--
12/25464480455480+5.45%7,368-+7.9%--
12/244554644474550%3,986-+3.25%--
12/224644724554550%7,006-+3.72%--
12/21455464455455-1.79%2,657-+3.96%--
12/18447497447464+5.66%14,253-+6.33%--
12/17455455439439-3.64%2,778-+0.64%--
12/16464472455455-1.79%2,295-+4.44%--
12/154474724474640%7,731-+6.33%--
12/14472472455464-1.75%8,334-+6.58%--
12/11488488455472-1.72%11,113-+8.48%--
12/10480497464480-3.33%13,045-+10.64%--
12/09497505480497-6.25%19,689-+14.72%--
12/08580613497530+18.52%127,312-+22.93%--
12/074394474314470%2,537-+3.97%--
12/04455455431447+1.89%3,020-+3.73%--
12/03431439422439+1.92%2,899-+1.57%--
12/02439439431431+1.96%846--0.81%--
12/014314314144220%2,778--3.6%--
11/30414431414422+4.08%1,449--4.47%--
11/27422422406406-3.92%3,141--8.84%--
11/26422447397422+8.51%6,643--5.96%--
11/25414414389389-6%2,537--13.91%--
11/24414414397414+2.04%1,691--9.22%--
11/20364406364406+8.89%2,174--11.62%--
11/19389389356373-4.26%4,107--19.36%--
11/18406406389389-4.08%3,020--16.86%--
11/17406414406406-2%4,590--14.05%--
11/16447455414414-1.96%14,012--12.85%--
11/13447464422422-7.27%9,422--11.48%--
11/12447455439455+1.85%2,778--4.94%--
11/114474474474470%242--6.47%--
11/104554554474470%3,744--6.08%--
11/09447455447447-1.82%2,053--6.08%--
11/06455480447455+3.77%5,677--4.34%--
11/05439455439439-3.64%3,020--8.01%--
11/04472472447455-1.79%1,449--4.74%--
11/02472472464464-3.45%2,899--3.21%--
10/30480480472480+1.75%1,087-+0.04%--
10/29488488472472-3.39%2,899--2.1%--
10/28488497488488-1.67%3,020-+1.13%--
10/27497505497497-3.23%3,382-+2.42%--
10/26513513497513-1.59%3,503-+5.62%--
10/23505522505522+3.28%4,469-+6.88%--
10/22505505505505+1.67%1,449-+3.49%--
10/21497497480497-1.64%2,899-+1.37%--
10/20497546488505+5.17%9,663-+2.44%--
10/19480480480480-1.69%604--2.99%--
10/16513522472488-1.67%6,523--2.11%--
10/15522522497497-1.64%5,073--0.85%--
10/14497505488505+1.67%2,657-+0.2%--
10/13497497480497+3.45%1,570--2.03%--
10/09464480464480+3.57%1,570--5.85%--
10/084804804394640%2,899--9.8%--
10/07464464464464+7.69%725--10.67%--
10/06422472422431+4%3,261--18.16%--
10/05439439414414-3.85%2,174--22.34%--
10/02455455414431-7.14%8,455--20.42%--
10/014554724554640%2,174--15.4%--
09/30455472455464-3.45%846--16.16%--
09/29497497480480+1.75%2,174--13.95%--
09/28497497464472-5%2,416--16.03%--
09/25497513497497-3.23%4,228--12.39%--
09/244975134975130%1,449--10.11%--
09/18530530497513-6.06%13,408--10.73%--
09/17530546530546+4.76%1,208--5.47%--
09/16538538522522-4.55%5,315--10.07%--
09/15555555538546+1.54%6,039--6.12%--
09/14555555530538-1.52%9,663--7.85%--
09/11555563546546-2.94%5,194--6.76%--
09/105715715555630%3,986--4.09%--
09/09563571563563-2.86%1,570--4.26%--
09/08555580546580+6.06%4,107--1.44%--
09/07555563546546-1.49%2,899--7.23%--
09/04571571546555-4.29%7,731--5.99%--
09/035715805635800%2,899--1.94%--
09/02580580571580-1.41%2,174--1.78%--
09/015715885635880%16,065--0.37%--
08/31629646555588-5.33%29,714--0.37%--
08/286376376216210%5,073-+5.24%--
08/27596629596621+1.35%12,441-+5.42%--
08/26604613588613+2.78%2,778-+4.37%--
08/25588596580596+1.41%2,053-+1.89%--
08/245885885805880%7,489-+0.65%--
08/215885965805880%2,778-+0.65%--
08/205965965885880%2,174-+0.82%--
08/19596596588588-1.39%2,174-+1.17%--
08/18613613596596-2.7%6,523-+2.77%--
08/17604613604613+1.37%4,228-+6.36%--
08/14580613580604+4.29%7,610-+5.29%--
08/13588588580580-1.41%483-+1.14%--
08/125885965885880%2,416-+2.4%--
08/115886045885880%966-+2.23%--
08/10588588571588+1.43%2,174-+2.23%--
08/07588604580580-1.41%8,214-+0.61%--
08/06563621563588+4.41%36,116-+1.7%--
08/05596596563563-6.85%6,764--2.77%--
08/04571604571604+4.29%9,180-+4.02%--