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
12/301,4021,4021,3701,370-1.44%128,300-+1.86%--
12/291,3831,3911,3641,390-0.36%127,100-+3.58%--
12/281,4031,4131,3951,3950%209,500-+4.18%--
12/251,3901,3971,3821,395-0.5%180,500-+4.49%--
12/241,3981,4071,3821,402+1.74%280,400-+5.18%--
12/221,3601,3851,3511,378+2.15%228,100-+3.61%--
12/211,3741,3741,3491,349-0.44%188,200-+1.58%--
12/181,3301,3611,3301,355-0.22%305,400-+1.96%--
12/171,3781,3791,3541,358-1.45%281,100-+2.18%--
12/161,3821,4141,3671,3780%276,000-+3.61%--
12/151,3571,3941,3341,378+1.4%597,500-+3.53%--
12/141,3451,3591,3281,359+2.18%363,800-+2.03%--
12/111,3291,3341,3181,330-0.15%308,900--0.37%--
12/101,3321,3701,3271,332-0.75%253,400--0.6%--
12/091,3451,3641,3361,342-0.81%251,900--0.22%--
12/081,3571,3581,3311,353-1.74%304,400-+0.3%--
12/071,3831,3871,3651,377+2.15%268,700-+1.7%--
12/041,3601,3661,3181,348+0.07%314,900--0.66%--
12/031,3111,3491,2921,347+4.34%293,000--1.03%--
12/021,3101,3111,2811,291-2.64%457,800--5.49%--
12/011,2601,3261,2511,326+4.57%356,600--3.56%--
11/301,2351,2711,2281,268+1.93%531,200--8.32%--
11/271,2421,2611,2231,244-2.51%259,300--10.7%--
11/261,2851,2851,2641,276-1.16%348,500--9.12%--
11/251,2961,3071,2831,2910%262,300--8.63%--
11/241,2751,2991,2701,291-1.83%275,300--9.15%--
11/201,2991,3151,2861,315+1.08%182,900--7.98%--
11/191,2961,3051,2741,301-2.62%342,500--9.4%--
11/181,3121,3381,3101,336+0.75%286,200--7.35%--
11/171,3361,3391,3141,326-0.97%388,500--8.43%--
11/161,3601,3601,3311,339-2.05%234,400--7.91%--
11/131,3601,3691,3471,367+0.59%279,500--6.31%--
11/121,3701,3791,3441,359-1.02%320,800--7.17%--
11/111,3981,3981,3641,373-1.72%503,100--6.41%--
11/101,4231,4231,3971,397-1.06%281,600--5.1%--
11/091,4391,4391,4051,412-1.4%201,500--4.47%--
11/061,4341,4371,4081,432-1.1%234,400--3.44%--
11/051,4431,4531,4311,448-0.41%285,500--2.75%--
11/041,4471,4551,4151,454-0.62%262,900--2.61%--
11/021,4821,4891,4531,463-1.22%223,000--2.27%--
10/301,4701,4901,4671,481+3.13%363,300--1.33%--
10/291,4251,4431,4121,436-1.31%405,900--4.65%--
10/281,4631,4781,4411,455-0.21%452,100--3.71%--
10/271,5111,5111,4431,458-4.27%658,800--3.89%--
10/261,5301,5491,5081,523-0.46%374,000-+0.13%--
10/231,5351,5371,5201,5300%352,800-+0.46%--
10/221,4951,5301,4771,530+2.2%365,500-+0.2%--
10/211,5011,5071,4941,497-0.4%162,500--2.16%--
10/201,5121,5241,4871,503+0.74%187,600--1.83%--
10/191,4861,4991,4631,492+0.07%457,000--2.61%--
10/161,4881,4991,4731,491+0.2%315,600--2.74%--
10/151,4701,4951,4701,488+1.36%249,500--2.94%--
10/141,4811,4851,4551,468-0.88%338,300--4.3%--
10/131,4721,4941,4681,481+0.61%296,400--3.58%--
10/091,4641,4811,4411,4720%392,400--4.29%--
10/081,4711,4821,4501,472-0.47%249,100--4.54%--
10/071,4671,4861,4531,479+2.49%424,100--4.33%--
10/061,5051,5051,4341,443-4.06%792,200--6.78%--
10/051,5121,5321,4911,504-1.51%544,600--3.03%--
10/021,5381,5391,4911,527-1.48%659,700--1.74%--
10/011,5591,5701,5401,550-2.45%505,100--0.32%--
09/301,5311,5891,5291,589+2.78%317,500-+2.19%--
09/291,5561,5621,5331,546-0.77%285,000--0.45%--
09/281,5621,5881,5491,558-0.19%396,100-+0.32%--
09/251,5701,5801,5491,561-1.95%303,800-+0.64%--
09/241,5431,6061,5431,592+1.21%577,200-+2.78%--
09/181,5891,5891,5511,573-0.94%388,200-+1.68%--
09/171,5771,5981,5631,588+1.6%415,600-+2.72%--
09/161,5821,5981,5561,563-1.57%607,500-+1.1%--
09/151,6001,6171,5781,588-1.24%379,500-+2.78%--
09/141,6001,6181,5841,608-0.31%465,200-+4.15%--
09/111,5681,6211,5601,613+4.88%839,100-+4.6%--
09/101,5141,5501,5121,538+1.72%300,600--0.06%--
09/091,5311,5321,5061,512-0.07%365,400--1.69%--
09/081,5111,5231,5001,513+0.13%366,700--1.69%--
09/071,5171,5201,5051,511+0.73%164,700--1.88%--
09/041,5391,5391,4951,500-1.32%331,300--2.66%--
09/031,5131,5331,5021,520-0.65%212,100--1.36%--
09/021,5201,5301,4951,530-2.42%350,700--0.65%--
09/011,5661,5711,5381,568+0.19%279,800-+1.88%--
08/311,5271,5691,5201,565+1.76%443,200-+1.76%--
08/281,5481,5481,5261,538+0.59%217,200-+0.2%--
08/271,5431,5681,5091,529-2.61%538,700--0.2%--
08/261,5371,5851,5181,570+1.49%557,000-+2.75%--
08/251,5331,5521,5091,547-0.58%451,300-+1.44%--
08/241,5491,5671,5451,556+1.37%288,000-+2.23%--
08/211,5331,5461,5171,535-0.97%242,000-+1.19%--
08/201,5331,5531,5071,550+2.38%335,200-+2.45%--
08/191,5151,5421,4901,514+0.73%450,500-+0.26%--
08/181,4821,5121,4711,503-2.28%421,200--0.33%--
08/171,5601,5601,5181,538-1.35%348,000-+2.12%--
08/141,5691,5871,5551,559-1.39%557,100-+3.79%--
08/131,5801,5841,5531,581+3.33%413,600-+5.61%--
08/121,5381,5451,5291,530-2.42%345,000-+2.62%--
08/111,5751,5781,5571,568+0.51%414,900-+5.38%--
08/101,5331,5781,5331,560+2.09%551,400-+5.48%--
08/071,5101,5291,4991,528+0.59%338,800-+3.8%--
08/061,5131,5441,5131,519-0.78%376,500-+3.54%--
08/051,5691,5691,5241,531-1.03%473,300-+4.86%--
08/041,5661,5741,5421,547+1.18%546,200-+6.54%--