株価チャート

2009/07/03～2009/11/30

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
20134/1, 株式分割 1→10
2009
11/30250260249260+5.7%2,372,700--6.32%--
11/27248252245246-2%2,170,500--11.69%--
11/26246254246251-0.6%2,536,400--10.22%--
11/25251254248252-1.56%3,456,000--10.32%--
11/24270270256256-6.23%3,305,700--9.22%--
11/20270275268273-0.36%2,733,600--3.53%--
11/19274275268274-0.18%2,844,000--3.18%--
11/18283284271275-4.02%2,766,200--3%--
11/17288289285286-0.52%1,278,300-+0.7%--
11/16286289281288+0.52%1,829,400-+1.59%--
11/13283288280286+0.7%1,456,800-+1.06%--
11/12292292282284-1.39%1,146,500-+0.35%--
11/11290292288288-1.03%2,144,200-+2.13%--
11/10291294288291+1.39%2,538,100-+3.56%--
11/09284288280287+0.35%2,600,400-+2.5%--
11/06296296282286-2.05%2,584,500-+2.14%--
11/05289293287292+1.92%3,120,900-+4.66%--
11/04282288280287+2.14%2,795,400-+3.06%--
11/02275282273281+1.08%2,292,900-+0.9%--
10/30279280275278+0.91%1,500,600--0.18%--
10/29275278273275-0.36%2,444,900--1.08%--
10/28279281276276-2.13%1,657,800--0.72%--
10/27290290280282-2.76%1,699,700-+1.44%--
10/26289290284290+1.58%2,009,900-+4.32%--
10/23288290283286+1.06%1,841,200-+2.7%--
10/22280283276283-0.35%1,709,800-+1.62%--
10/21282284279284+0.18%1,657,400-+1.98%--
10/20285286280283+1.07%1,403,700-+2.17%--
10/19271281271280+2.19%1,947,900-+1.08%--
10/16278280272274-1.97%1,925,900--1.08%--
10/152822862772800%1,178,200-+0.54%--
10/14285285278280-2.27%1,853,400-+0.54%--
10/13289289285286+0.53%1,378,000-+2.88%--
10/09277286275285+3.08%1,538,900-+2.34%--
10/08274277273276-0.36%1,324,000--1.08%--
10/07272278270277+2.97%1,362,600--0.72%--
10/06269271266269-0.37%1,920,300--3.93%--
10/05264273263270+2.86%2,108,300--4.26%--
10/02271271262263-3.31%2,195,300--7.24%--
10/01272275269272+0.18%1,385,100--4.4%--
09/30274275268271+0.56%1,931,700--4.91%--
09/29274276269270-0.92%1,664,200--5.77%--
09/28274275265272-3.37%1,933,800--4.9%--
09/25287287278282-1.75%1,950,100--1.92%--
09/24276287275287+3.99%2,869,000--0.17%--
09/18279279267276-2.3%3,175,900--4.01%--
09/17283283278282+1.44%1,870,200--1.74%--
09/16282284277278-0.71%2,261,000--3.14%--
09/15286286279280-1.06%1,388,600--2.78%--
09/14285285279283-0.53%1,141,400--1.74%--
09/11289289284285+1.25%2,511,800--1.22%--
09/10281285279281+0.36%1,338,900--2.43%--
09/09283284278280-1.06%1,179,600--2.78%--
09/08280284278283+1.43%1,652,600--2.08%--
09/07283283278279-0.36%1,116,900--3.79%--
09/04283286279280-1.93%2,045,200--3.45%--
09/03286288284286-1.38%1,864,200--1.55%--
09/02290290286290-3.18%2,228,300--0.17%--
09/01294300294299+1.18%1,586,300-+3.1%--
08/31303305294296-1.34%2,651,300-+1.9%--
08/283003012973000%1,512,200-+3.28%--
08/27296300293300-0.17%1,950,500-+3.63%--
08/26294300292300+2.21%2,113,000-+4.17%--
08/252892942882940%1,694,600-+2.26%--
08/24296298291294+2.09%1,385,500-+2.26%--
08/21287290283288+0.35%1,876,700-+0.52%--
08/20281287279287+2.32%1,384,000-+0.53%--
08/19283285278280-1.23%1,680,200--1.41%--
08/182762842762840%2,156,200-+0.18%--
08/17285287281284-1.9%2,518,000-+0.53%--
08/14285291285289+0.87%1,175,500-+2.85%--
08/13288289285287+0.53%1,052,100-+2.32%--
08/12287287283285-1.89%1,117,600-+1.79%--
08/11287291285291+1.75%1,945,000-+3.75%--
08/10286288282286+0.88%1,975,000-+1.6%--
08/07289289279283-1.74%2,254,500-+0.71%--
08/06293295288288-2.37%2,273,800-+2.13%--
08/05301302295295-1.67%1,688,700-+4.61%--
08/04303305295300+2.74%5,161,000-+6.01%--
08/03294296290292+0.69%1,863,900-+3.18%--
07/31291293288290+1.22%2,127,700-+2.11%--
07/30290290284287-0.69%1,771,400-+0.88%--
07/29287292287289+0.52%1,734,200-+1.58%--
07/28288289285287+1.06%1,398,800-+1.06%--
07/27287292283284+1.07%1,641,000--0.35%--
07/24287287279281+2.37%2,639,200--1.75%--
07/23280286274275-2.83%2,439,200--4.36%--
07/22283284277283+0.89%2,628,700--1.91%--
07/21276280274280+4.48%2,109,000--3.11%--
07/17270271266268+1.32%1,773,900--7.9%--
07/16271277265265+0.57%2,239,800--9.73%--
07/15265267257263+0.77%2,988,000--10.85%--
07/14261265259261+3.98%3,448,300--11.82%--
07/13260265250251-4.92%3,568,900--15.49%--
07/10270271262264-1.68%2,785,900--11.11%--
07/09277282268269-5.12%3,732,100--9.9%--
07/08290291280283-4.87%3,107,500--5.03%--
07/07300304297298+0.17%2,762,700-+0.17%--
07/06298302295297-0.34%2,376,400-+0.34%--
07/03289299287298+0.51%3,572,800-+1.02%--