株価チャート

2009/07/09～2009/12/04

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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2009
12/041,5851,6051,5651,575-1.56%938,600-+0.38%--
12/031,6001,6101,5851,600+1.91%908,600-+1.65%--
12/021,5651,5851,5451,570-1.26%1,474,600--0.88%--
12/011,5101,5901,4951,590+4.61%2,400,200-+0.06%--
11/301,4701,5201,4651,520+4.11%2,035,400--4.52%--
11/271,4501,4901,4451,460-1.02%1,073,800--8.69%--
11/261,4501,5001,4451,475+0.34%949,400--8.33%--
11/251,4751,4951,4501,470-0.68%989,400--9.2%--
11/241,5151,5151,4751,480-2.31%805,200--9.04%--
11/201,4901,5301,4901,515+0.66%1,183,200--7.23%--
11/191,5001,5151,4851,505+1.35%2,638,800--8.23%--
11/181,5451,5501,4601,485-5.11%1,649,600--9.78%--
11/171,5701,5751,5451,565-0.95%1,095,200--5.5%--
11/161,5751,6101,5651,580+0.64%1,135,600--4.99%--
11/131,5701,5851,5451,5700%1,347,000--5.99%--
11/121,6151,6301,5551,570-2.79%1,329,200--6.32%--
11/111,6301,6701,6151,615-1.22%1,354,600--3.64%--
11/101,6001,6451,5951,635+3.48%1,151,200--2.39%--
11/091,5751,5901,5601,580+0.96%704,000--5.56%--
11/061,5901,5901,5501,565-2.19%1,132,000--6.57%--
11/051,5951,6251,5701,600-1.23%2,010,000--4.71%--
11/041,6401,6451,5801,620-2.41%1,842,800--3.69%--
11/021,6601,6901,6551,660-2.64%1,055,200--1.43%--
10/301,7201,7251,6651,705-1.16%1,528,200-+1.19%--
10/291,6851,7501,6601,725+1.77%2,882,600-+2.31%--
10/281,8101,8851,6801,695-7.63%5,245,400-+0.47%--
10/271,6751,9001,6351,835+7.94%1,987,800-+8.58%--
10/261,6901,7201,6851,700+1.49%809,000-+0.71%--
10/231,7001,7201,6701,675-1.18%676,800--0.95%--
10/221,7001,7151,6651,695-1.17%762,800-0%--
10/211,6901,7301,6851,715+0.59%757,200-+0.94%--
10/201,6851,7101,6601,705+2.1%1,002,200-+0.18%--
10/191,6401,6801,6051,670+2.14%1,349,600--2%--
10/161,6851,6901,6301,635-3.25%1,518,200--4.39%--
10/151,7151,7401,6751,690+1.2%1,299,000--1.63%--
10/141,6951,6951,6551,670-2.91%1,403,200--3.08%--
10/131,7651,7701,7051,720-1.99%1,241,200--0.52%--
10/091,7551,7701,7301,7550%1,694,200-+1.15%--
10/081,7151,8101,7151,755+2.93%2,767,400-+0.69%--
10/071,6351,7151,6201,705+8.25%2,877,800--2.63%--
10/061,6101,6151,5301,575-0.63%2,018,600--10.56%--
10/051,5951,6151,5401,585+0.32%1,744,800--10.75%--
10/021,5801,6051,5701,580-3.95%1,852,400--11.68%--
10/011,6601,6601,6051,645-1.2%1,063,600--8.71%--
09/301,6801,6951,6451,665-0.6%950,600--8.16%--
09/291,6751,6951,6501,675+0.3%906,800--8.02%--
09/281,6351,6801,6201,6700%1,670,600--8.69%--
09/251,7101,7151,6651,670-3.75%1,442,600--9.04%--
09/241,7501,7601,7101,735-0.57%2,008,000--5.96%--
09/181,7501,7701,6551,745-1.41%2,474,800--5.68%--
09/171,8401,8451,7551,770-1.94%1,455,000--4.63%--
09/161,8151,8451,8001,805+1.98%1,609,600--2.8%--
09/151,7801,8001,7551,7700%878,400--4.63%--
09/141,7851,7851,7501,770-0.84%797,400--4.74%--
09/111,7851,8001,7601,785-1.11%1,853,800--3.88%--
09/101,7601,8201,7401,805+2.85%1,767,000--2.64%--
09/091,8001,8101,7451,755-3.04%1,207,400--5.19%--
09/081,8401,8401,7901,810-1.09%1,273,200--2.22%--
09/071,8301,8351,8201,830+0.27%741,200--1.03%--
09/041,8251,8451,8201,825-0.27%904,000--1.08%--
09/031,8501,8551,8251,830-1.61%803,400--0.44%--
09/021,8801,8851,8401,860-4.37%1,365,400-+1.58%--
09/011,9251,9501,9051,945-0.77%1,375,400-+6.75%--
08/311,9702,0101,9601,960-0.51%1,895,400-+8.29%--
08/281,9601,9701,9351,970+1.81%1,143,800-+9.69%--
08/271,9151,9501,9001,935+0.52%1,500,400-+8.77%--
08/261,9001,9401,8951,925+1.85%1,037,600-+9.13%--
08/251,9151,9251,8851,890-1.31%1,071,000-+8%--
08/241,9201,9351,9101,915+2.68%741,600-+10.18%--
08/211,8851,9001,8451,865-1.32%1,163,600-+8.24%--
08/201,8501,8951,8401,890+2.44%1,426,200-+10.59%--
08/191,8451,8601,8251,845-2.64%2,347,200-+8.98%--
08/181,8501,9101,8501,895+2.71%1,880,600-+12.73%--
08/171,9101,9251,8401,845-2.89%1,566,200-+10.81%--
08/141,8701,9501,8651,900+5.85%3,644,600-+14.87%--
08/131,8101,8151,7851,795+0.56%1,115,600-+9.38%--
08/121,7951,8001,7651,785-1.92%1,363,600-+9.11%--
08/111,7651,8201,7501,820+4%1,810,400-+11.25%--
08/101,7851,7851,7351,750+2.04%1,331,200-+6.97%--
08/071,7451,7701,6751,715-0.29%1,517,000-+4.7%--
08/061,7351,7401,7101,720-1.43%1,406,800-+4.62%--
08/051,7651,7701,7151,745-1.41%1,267,600-+5.69%--
08/041,8201,8351,7601,770+2.61%2,808,800-+6.95%--
08/031,6701,7601,6651,725+4.55%2,022,400-+4.17%--
07/311,6901,7101,6501,6500%1,812,600--0.72%--
07/301,6501,6601,6051,650+0.61%1,156,000--1.26%--
07/291,6701,6751,6151,640-1.2%1,565,800--2.21%--
07/281,6401,7101,6351,660+4.08%3,453,400--1.43%--
07/271,5701,6351,5701,595+2.57%1,779,400--5.73%--
07/241,5851,5901,5251,555-0.32%1,734,600--8.58%--
07/231,5601,5901,5601,5600%1,360,600--8.83%--
07/221,5751,5851,5501,560-2.19%1,416,800--9.46%--
07/211,6001,6051,5751,595+3.91%1,423,600--8.07%--
07/171,5301,5501,5051,535+0.33%1,576,600--12.39%--
07/161,5251,5751,5101,530+3.73%2,079,400--13.61%--
07/151,5451,5501,4651,475-4.53%2,400,000--17.55%--
07/141,5551,5601,5301,545+1.98%1,491,200--14.45%--
07/131,5551,5951,5101,515-3.19%1,416,000--16.62%--
07/101,5751,5951,5451,565-0.95%1,935,200--14.53%--
07/091,6151,6401,5701,580-5.11%2,060,400--14.08%--