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
12/30945945927938-0.11%1,568,500--1.57%--
12/29945949928939-1.26%2,655,900--1.47%--
12/28951964951951-0.11%1,264,800--0.42%--
12/25959959950952-0.63%1,045,000--0.42%--
12/249599629499580%1,638,400-+0.21%--
12/22958963951958-0.1%2,146,700-0%--
12/21976977959959-1.54%2,108,800-0%--
12/18978978959974+0.41%2,825,000-+1.25%--
12/17985987967970-1.22%2,787,500-+0.73%--
12/161,0281,028978982+3.59%8,052,800-+1.76%--
12/15940954939948+0.21%2,320,300--1.96%--
12/14950975943946-0.32%3,752,000--2.47%--
12/119449519339490%3,537,000--2.57%--
12/10943969942949-0.42%2,307,700--2.97%--
12/09973974947953-2.76%2,420,800--2.95%--
12/08987996978980-1.71%2,005,000--0.61%--
12/071,0091,018988997-0.2%2,794,100-+0.61%--
12/041,0021,017999999+0.71%4,661,100-+0.5%--
12/03989995979992+2.69%3,390,500--0.3%--
12/02965987958966+0.21%4,086,800--3.01%--
12/01921966915964+4.33%5,177,900--3.41%--
11/30890924888924+5.72%4,469,600--7.6%--
11/27880889871874-2.67%3,560,900--13.12%--
11/26904907884898-0.55%5,104,800--11.44%--
11/25924940890903-3.32%5,229,200--11.38%--
11/24984986926934-6.04%4,310,400--8.88%--
11/20960995960994+2.47%4,669,400--3.5%--
11/19983993952970+0.73%6,191,000--6.19%--
11/181,0001,005959963-3.7%5,122,800--7.14%--
11/171,0001,0069881,000+1.01%4,144,400--4.12%--
11/161,0191,039990990-3.88%2,614,900--5.53%--
11/131,0101,0301,0021,030+1.98%3,190,500--2.28%--
11/121,0151,0241,0021,010-0.39%2,123,200--4.72%--
11/111,0181,0371,0121,014-1.36%2,862,500--4.7%--
11/101,0331,0401,0211,028+0.1%2,583,700--3.75%--
11/091,0381,0421,0241,027-0.96%1,720,000--4.2%--
11/061,0621,0621,0251,037-1.71%2,813,500--3.62%--
11/051,0291,0591,0281,055+1.05%2,526,700--2.31%--
11/041,0641,0641,0271,044-1.14%2,826,500--3.69%--
11/021,0761,0951,0471,056-3.65%4,648,800--2.94%--
10/301,1011,1251,0851,096+1.11%7,048,700-+0.46%--
10/291,0101,0931,0061,084+6.38%14,143,000--1%--
10/281,0291,0411,0151,019+0.99%5,815,100--7.36%--
10/271,0071,0349951,009-1.56%5,408,500--8.85%--
10/261,0241,0351,0101,025+0.59%2,824,400--8.15%--
10/231,0641,0681,0161,019-4.14%3,847,100--9.26%--
10/221,0631,0651,0331,063-0.84%4,415,700--6.1%--
10/211,0431,0771,0361,072+2.58%4,647,700--5.88%--
10/201,0481,0511,0241,045-0.19%3,881,400--8.81%--
10/191,0231,0621,0081,047-0.95%4,708,200--9.27%--
10/161,0781,0791,0431,057-2.31%4,546,300--8.96%--
10/151,0961,1031,0791,082+1.88%4,202,800--7.36%--
10/141,1011,1021,0531,062-4.32%5,242,100--9.54%--
10/131,1281,1321,1041,110-1.51%3,212,200--6.01%--
10/091,1241,1321,1021,127+0.63%6,244,000--5.05%--
10/081,1051,1431,1021,120-5.49%8,731,300--6.12%--
10/071,1411,1871,1321,185+5.52%5,419,300--1.17%--
10/061,1251,1301,1111,123+0.45%2,358,100--6.57%--
10/051,1061,1221,1001,118+0.99%2,307,800--7.45%--
10/021,0881,1141,0881,107-1.86%3,521,500--8.89%--
10/011,1401,1441,1151,128-2.34%2,323,800--7.62%--
09/301,1551,1631,1361,155+0.43%1,824,600--5.94%--
09/291,1401,1551,1381,150+1.14%2,286,100--6.73%--
09/281,1261,1491,1071,137+0.26%2,795,600--8.16%--
09/251,1571,1701,1341,134-5.58%2,533,400--8.84%--
09/241,1821,2251,1751,201-0.08%2,727,700--4%--
09/181,1941,2061,1481,202-0.17%4,220,500--4.3%--
09/171,2281,2351,1951,204-1.63%3,166,900--4.52%--
09/161,2281,2501,2201,224+0.74%4,800,400--3.32%--
09/151,2251,2351,2031,215-0.82%2,289,200--4.33%--
09/141,2451,2531,2161,225-1.92%1,940,600--3.92%--
09/111,2631,2681,2351,249-0.32%3,058,700--2.35%--
09/101,2331,2591,2311,253+2.37%2,061,600--2.26%--
09/091,2241,2391,2191,224-0.81%1,677,200--4.82%--
09/081,2401,2411,2211,234-0.4%1,653,300--4.42%--
09/071,2361,2421,2241,239+1.89%1,333,700--4.55%--
09/041,2351,2381,2141,216-2.17%2,174,600--6.82%--
09/031,2511,2561,2341,243-1.11%2,088,500--5.33%--
09/021,2691,2691,2501,257-1.26%3,005,300--4.63%--
09/011,2781,2781,2641,273+0.32%1,789,900--3.78%--
08/311,2811,2921,2631,269-0.63%2,623,000--4.44%--
08/281,2731,2771,2691,277+0.79%1,637,900--4.27%--
08/271,2761,2801,2591,267-1.4%2,003,300--5.38%--
08/261,2821,2881,2731,285+0.78%1,653,000--4.25%--
08/251,2851,2881,2751,275-1.09%1,923,300--5.2%--
08/241,2831,2981,2821,289+1.18%2,387,500--4.31%--
08/211,2881,2901,2681,274-1.16%1,917,700--5.35%--
08/201,2801,2971,2801,289+0.08%2,278,300--4.16%--
08/191,3101,3121,2861,288-2.05%1,956,700--4.1%--
08/181,3001,3171,2981,315+0.15%2,492,300--2.01%--
08/171,3281,3291,3071,313-1.35%2,326,100--2.01%--
08/141,3301,3401,3211,331+0.91%2,191,700--0.6%--
08/131,3301,3301,3161,319-0.08%1,826,000--1.42%--
08/121,3361,3361,3151,320-1.42%2,743,200--1.42%--
08/111,3361,3431,3361,3390%1,618,900--0.15%--
08/101,3431,3501,3281,339+0.75%2,570,100--0.22%--
08/071,3471,3471,3041,329-1.26%3,243,700--1.12%--
08/061,3761,3761,3461,346-0.74%2,265,400-+0.07%--
08/051,4001,4071,3551,356-2.8%2,820,500-+0.74%--
08/041,4391,4521,3951,395-2.45%3,094,800-+3.64%--