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
2009
12/302,7502,7502,7202,740-0.36%39,100--3.01%--
12/292,7702,7802,7402,750-1.43%44,300--2.72%--
12/282,7202,8002,7202,790-4.45%88,200--1.45%--
12/252,9002,9302,8702,920+1.04%97,200-+3.18%--
12/242,8402,8902,8302,890+2.48%48,000-+2.3%--
12/222,8202,8402,8002,820+0.71%37,700-0%--
12/212,7702,8002,7702,800+1.08%24,400--0.71%--
12/182,7502,7802,7302,7700%49,400--1.84%--
12/172,8102,8202,7502,770-1.07%54,300--1.91%--
12/162,8102,8402,7702,800-0.36%43,300--1.03%--
12/152,8002,8202,7902,8100%21,300--0.78%--
12/142,7902,8102,7702,810-1.06%40,300--0.92%--
12/112,9102,9102,7402,840-2.07%103,500--0.04%--
12/102,9002,9302,8902,900-0.68%19,300-+1.9%--
12/092,9402,9702,9202,920-0.68%35,400-+2.53%--
12/082,9502,9502,9102,940+1.38%36,900-+3.19%--
12/072,9002,9302,8802,900+1.05%34,200-+1.79%--
12/042,8602,8802,8402,870+0.35%20,600-+0.7%--
12/032,8302,8702,8202,860+1.42%21,200-+0.28%--
12/022,8402,8802,7902,820-2.42%42,100--1.16%--
12/012,7902,8902,7902,890+3.58%34,200-+1.19%--
11/302,7102,7902,7102,790+2.57%30,900--2.35%--
11/272,7102,7302,7102,720-1.45%20,500--4.96%--
11/262,7502,7702,7202,760+0.36%23,800--3.8%--
11/252,7702,7802,7402,750-1.43%22,600--4.38%--
11/242,8202,8202,7702,790-2.11%33,100--3.23%--
11/202,7702,8502,7602,850+3.26%48,700--1.38%--
11/192,7702,8002,7302,760-1.08%24,600--4.63%--
11/182,7602,8002,7602,790+0.36%20,200--3.89%--
11/172,7902,8002,7502,780-0.71%24,800--4.47%--
11/162,8402,8402,7902,800-1.75%20,200--4.04%--
11/132,8402,8602,8002,850+0.35%43,500--2.56%--
11/122,8902,8902,8202,840-1.39%22,500--3.01%--
11/112,9002,9002,8802,880-0.35%16,200--1.74%--
11/102,9402,9402,8902,890-0.69%32,200--1.43%--
11/092,9402,9402,9002,910-0.68%18,900--0.89%--
11/062,9402,9602,9102,930-0.68%20,600--0.24%--
11/052,9602,9602,9402,950-0.34%9,300-+0.41%--
11/042,9602,9602,9302,960+0.68%18,000-+0.82%--
11/022,9602,9602,9102,9400%15,000-+0.17%--
10/302,9702,9802,9202,940+0.34%38,600-+0.17%--
10/292,9102,9602,8902,930+0.34%34,500--0.24%--
10/282,9002,9602,9002,920+1.39%45,100--0.58%--
10/272,8802,8902,8602,880-1.03%22,700--1.97%--
10/262,9002,9102,8802,910+0.34%15,400--1.02%--
10/232,9202,9202,8802,900-0.34%20,600--1.43%--
10/222,9202,9202,8802,9100%24,700--1.15%--
10/212,9002,9102,9002,910-0.34%16,100--1.29%--
10/202,9502,9502,9002,920-0.34%21,100--1.08%--
10/192,9402,9602,9002,930-1.01%28,000--0.85%--
10/162,9902,9902,9202,960-0.34%18,900-0%--
10/152,9802,9902,9502,9700%23,600-+0.3%--
10/142,9702,9802,9402,9700%25,700-+0.2%--
10/132,9902,9902,9502,970-0.34%20,800-+0.07%--
10/092,9703,0002,9502,980+0.34%28,400-+0.27%--
10/082,9503,0002,9402,970+1.02%36,500--0.27%--
10/072,9102,9402,9102,940+1.38%23,900--1.51%--
10/062,9202,9202,8802,900-0.68%28,100--3.17%--
10/052,9902,9902,9102,920-1.68%13,400--2.83%--
10/022,9602,9702,9302,970+1.02%28,800--1.53%--
10/012,9602,9802,9302,940-0.34%14,800--2.78%--
09/302,9102,9602,9102,950+1.37%15,900--2.77%--
09/292,9302,9402,9002,910-0.68%12,200--4.31%--
09/282,9502,9602,9002,930-0.34%33,300--3.93%--
09/253,0003,0002,9302,940-1.67%31,400--3.83%--
09/242,9603,0302,9602,990+1.7%30,900--2.48%--
09/182,9602,9602,9402,940-0.34%33,900--4.27%--
09/172,9502,9602,9002,950+0.68%34,600--4.22%--
09/162,9402,9502,9202,930-0.68%18,600--5.09%--
09/152,9602,9702,9302,950-0.34%22,900--4.65%--
09/143,0003,0002,9402,960-1.33%38,800--4.58%--
09/113,0103,0202,9803,0000%31,000--3.47%--
09/103,0203,0503,0003,000-0.33%44,200--3.6%--
09/093,0503,0503,0003,010-0.99%23,000--3.4%--
09/083,0503,0503,0103,040+1.33%23,700--2.53%--
09/073,0503,0503,0003,000-0.99%20,700--3.94%--
09/043,0603,0803,0103,030-1.3%26,700--3.19%--
09/033,0803,1003,0703,070-0.65%14,300--2.04%--
09/023,1003,1203,0803,090-1.28%17,400--1.47%--
09/013,1203,1403,1003,1300%31,200--0.32%--
08/313,2003,2103,1203,130-1.88%18,900--0.38%--
08/283,2003,2303,1703,190+0.95%15,600-+1.53%--
08/273,1903,2003,1503,160-0.94%11,600-+0.64%--
08/263,1903,2003,1403,190+0.95%14,200-+1.62%--
08/253,2303,2303,1503,160-1.25%30,500-+0.73%--
08/243,1703,2103,1603,200+2.56%25,400-+2.07%--
08/213,1403,1503,1003,120-0.32%14,400--0.32%--
08/203,1103,1403,1103,130+0.32%25,000-0%--
08/193,1203,1603,1103,120-0.95%14,400--0.19%--
08/183,1003,1503,1003,150+0.96%13,200-+0.9%--
08/173,1603,1603,1103,120-1.27%13,000-+0.16%--
08/143,1403,1603,1403,160+0.64%11,600-+1.54%--
08/133,1203,1703,1203,140+0.96%12,600-+1.03%--
08/123,1303,1403,1103,110-0.96%12,400-+0.1%--
08/113,1203,1503,1003,140+0.96%18,000-+1.03%--
08/103,1203,1403,0903,110+0.32%9,300-0%--
08/073,0703,1103,0603,1000%18,400--0.42%--
08/063,1003,1003,0603,100+0.65%17,100--0.64%--
08/053,1503,1703,0603,080-1.91%29,800--1.5%--
08/043,1803,1803,1303,140-0.95%9,600-+0.13%--