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
12/30720720702705-2.35%8,400--6.13%--
12/29734734720722-2.83%6,500--3.99%--
12/28725744725743-3.38%33,300--1.07%--
12/25767781764769-1.66%34,800-+2.81%--
12/24781788760782+0.13%30,500-+4.83%--
12/22742785742781+5.26%33,100-+4.83%--
12/21744747731742+2.34%30,800--0.54%--
12/18722731719725-0.68%28,900--3.07%--
12/17735736709730+3.84%35,100--2.8%--
12/16721727700703-3.3%24,700--6.76%--
12/15721728715727+1.25%38,700--4.09%--
12/14712720707718+2.28%11,200--5.77%--
12/11712740694702-1.4%16,600--8.24%--
12/10728732711712-3.13%27,800--7.53%--
12/09760761735735-3.29%20,300--5.04%--
12/08776776760760-2.44%13,100--2.19%--
12/07783783765779+0.65%14,400--0.13%--
12/04786786766774-1.53%16,100--0.9%--
12/03786800765786-1.13%21,200-+0.38%--
12/02786795773795+1.27%29,400-+1.27%--
12/01850850777785-4.62%34,900--0.13%--
11/30810823800823+5.38%19,400-+4.57%--
11/27749805746781+4.13%22,200--1.01%--
11/26747750732750+1.63%5,100--5.3%--
11/25705738705738+1.37%11,100--7.52%--
11/24728754728728+3.26%10,200--9.45%--
11/20681719681705+4.91%3,600--13.07%--
11/19710710672672-7.31%15,200--18.05%--
11/18730749725725-4.61%23,600--12.55%--
11/17788794760760-3.8%6,400--8.98%--
11/167918057907900%10,900--5.95%--
11/13799801790790-2.35%7,500--6.51%--
11/12815816803809+0.62%13,500--4.82%--
11/11811811804804-0.86%10,800--5.74%--
11/10815815810811+0.12%3,800--5.59%--
11/09810810808810+0.25%9,400--6.25%--
11/06810819806808-0.12%5,500--7.23%--
11/05811811803809-0.25%9,700--7.75%--
11/04818826811811-0.86%8,900--8.05%--
11/02815830810818-1.33%6,300--7.78%--
10/30830830825829+0.97%6,800--7.06%--
10/29817829814821-0.61%3,700--8.57%--
10/28830835813826+0.73%8,000--8.73%--
10/27834834819820-0.85%18,800--10.09%--
10/26805839805827+2.22%7,400--10.21%--
10/23860860800809-6.69%78,600--13.01%--
10/22860869858867-0.91%12,800--7.86%--
10/21891905858875-2.13%28,400--7.7%--
10/20900900887894+0.79%1,900--6.29%--
10/19907907881887-2.53%6,400--7.6%--
10/16908916907910+0.33%7,000--5.6%--
10/15899918899907+1.11%3,400--6.11%--
10/14899899890897+0.79%2,300--7.33%--
10/13906906883890+0.45%9,400--8.25%--
10/09897907886886-2.53%13,100--8.94%--
10/08893910890909+0.55%3,300--6.77%--
10/078919098919040%4,900--7.28%--
10/06958958880904-3.62%16,300--7.38%--
10/05940950928938-1.78%10,000--4.09%--
10/02969980951955-2.45%10,700--2.35%--
10/01951990948979+3.05%7,600-+0.2%--
09/30927950925950+2.48%3,500--2.66%--
09/29930934925927-1.07%4,600--4.92%--
09/28943954935937-1.88%4,500--4%--
09/25953960939955-2.45%16,000--2.15%--
09/24990990979979-2.1%9,800-+0.31%--
09/181,0201,0351,0001,0000%7,500-+2.77%--
09/171,0101,0151,0001,000-2.91%14,200-+3.2%--
09/161,0351,0401,0251,030-3.2%15,100-+6.63%--
09/151,0751,0881,0501,064-1.02%19,300-+10.83%--
09/141,0501,1001,0491,075+3.37%26,800-+12.8%--
09/111,0391,0501,0301,040+0.1%34,600-+10.17%--
09/101,0201,0421,0101,039-0.1%29,200-+10.77%--
09/099971,0409961,040+4.31%52,100-+11.59%--
09/08967999952997+3.85%25,600-+7.55%--
09/07954960943960+0.31%7,200-+3.78%--
09/04964967937957+1.38%9,000-+3.8%--
09/03963970943944-1.15%31,800-+2.94%--
09/02932955928955+2.8%23,800-+4.83%--
09/01929932928929+0.11%20,700-+2.54%--
08/31931931925928-0.11%23,800-+2.88%--
08/28930935927929-1.06%5,500-+3.45%--
08/27928939928939+0.11%17,200-+5.03%--
08/26939940930938-0.21%6,300-+5.39%--
08/25945945931940+0.43%5,500-+5.98%--
08/24930938920936-0.11%12,700-+6%--
08/21934943930937-0.74%50,800-+6.6%--
08/20949950920944-0.53%21,900-+7.76%--
08/19950950944949+0.64%18,700-+8.83%--
08/18912943912943+3.63%42,900-+8.52%--
08/179109409109100%67,900-+5.2%--
08/14905910895910+0.55%5,700-+5.45%--
08/13905905888905+1.12%14,400-+5.23%--
08/12884898860895+2.4%17,600-+4.19%--
08/11880880857874+0.46%7,400-+1.75%--
08/10850870850870-1.14%12,500-+1.4%--
08/07870880860880-1.12%12,000-+2.8%--
08/06891895888890-3.78%11,600-+4.22%--
08/05936945925925-0.54%21,700-+8.82%--
08/04891937890930+4.73%43,300-+10.19%--