株価チャート

2009/07/30～2009/12/25

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
12/25467475466469+0.21%26,000-+0.86%--
12/24469475465468+1.52%43,000-+0.65%--
12/22467471461461-0.86%44,900--0.86%--
12/214664704654650%9,400--0.21%--
12/18469475465465-0.85%38,200--0.43%--
12/17467475465469-0.42%22,500-+0.21%--
12/16470477465471+0.21%37,400-+0.43%--
12/15461470461470+2.4%10,600-0%--
12/14472473458459-2.13%40,100--2.55%--
12/11467478463469+0.43%51,600--1.05%--
12/10477478464467-2.3%28,800--1.89%--
12/094764814704780%26,300-0%--
12/08478487473478+1.06%45,600--0.62%--
12/07475487467473+1.72%95,600--2.07%--
12/04473474463465-2.11%30,600--4.32%--
12/03469477464475+3.26%67,700--2.86%--
12/02465473459460-0.86%64,800--6.31%--
12/01470471456464-0.64%59,000--6.07%--
11/30458467449467+1.97%116,000--5.85%--
11/27459475455458-1.29%27,300--8.22%--
11/26463470459464+2.43%48,500--7.57%--
11/254584584504530%35,500--10.3%--
11/24453455450453+0.67%47,900--10.83%--
11/20461461448450-2.39%49,800--12.11%--
11/19475475459461-1.07%45,800--10.49%--
11/18475485466466-2.1%58,000--10.21%--
11/17481485472476-1.04%40,800--8.64%--
11/16483487477481-0.21%79,800--7.85%--
11/13485489481482-0.62%56,800--7.84%--
11/12499499485485-2.61%48,800--7.62%--
11/11493507493498+0.4%46,500--5.32%--
11/10508515493496-1.98%78,500--6.06%--
11/09513524505506-2.32%32,300--4.35%--
11/06526530516518-0.77%27,000--2.26%--
11/05535535521522-1.51%28,200--1.69%--
11/04528532521530-1.49%22,500--0.38%--
11/025375385255380%89,100-+1.13%--
10/30539540532538+0.19%39,400-+1.13%--
10/29528538526537-0.19%42,200-+0.94%--
10/28543543531538-0.37%40,800-+1.13%--
10/27540546530540+2.66%139,300-+1.5%--
10/26518529518526+0.77%41,200--1.13%--
10/23529534520522-1.32%38,500--1.88%--
10/22529529520529-1.31%23,300--0.75%--
10/21530538526536-0.19%29,300-+0.56%--
10/20538540535537-0.37%30,200-+0.75%--
10/19538539532539-0.74%41,500-+0.94%--
10/16534544533543+0.37%95,400-+1.69%--
10/15545546537541-0.55%104,500-+1.31%--
10/14541554525544+1.87%353,500-+2.06%--
10/13517559506534+6.37%312,400-+0.19%--
10/09498511487502+0.2%54,100--5.82%--
10/08517524500501-3.28%51,800--6.18%--
10/07522523516518-1.15%32,300--3.36%--
10/06537537521524-3.5%21,800--2.42%--
10/05529543511543+4.02%22,200-+0.93%--
10/02531531513522-3.33%17,800--2.97%--
10/01537540530540+1.31%36,000-+0.19%--
09/30535538533533-0.37%28,000--1.11%--
09/29529538521535-0.19%47,600--0.74%--
09/28541542524536+0.94%48,900--0.56%--
09/25541542529531-2.75%26,200--1.48%--
09/24534546534546+2.25%46,400-+1.3%--
09/18535536529534-1.48%22,400--0.93%--
09/17533543533542+0.37%45,300-+0.37%--
09/16530541529540+0.56%45,300-0%--
09/15531541531537+0.19%43,400--0.37%--
09/14534536527536-0.19%33,300--0.74%--
09/11541543536537-0.74%74,000--0.56%--
09/10539547536541-0.73%50,900-+0.37%--
09/09540547537545+0.93%41,200-+1.11%--
09/08539543536540+0.37%48,000-+0.56%--
09/07540541534538+1.51%25,600-+0.37%--
09/045305405285300%25,500--1.12%--
09/03526538526530-0.38%39,500--0.93%--
09/02531536524532-2.03%46,600--0.37%--
09/01545550542543-1.09%60,000-+1.88%--
08/31549555536549+0.18%30,400-+3.39%--
08/28550551533548-0.36%46,400-+3.4%--
08/27555555541550+0.73%29,900-+4.17%--
08/26540547537546+1.68%22,200-+4%--
08/25537540531537+0.37%18,700-+2.68%--
08/24537543535535+1.52%15,600-+2.49%--
08/21533534521527-1.13%46,700-+1.35%--
08/20538542529533-0.93%33,900-+2.7%--
08/19535538530538-1.28%14,700-+4.06%--
08/18538545525545-0.91%12,900-+5.62%--
08/17537550526550+1.85%32,500-+7%--
08/14537544536540-0.18%32,300-+5.68%--
08/13540543531541+0.93%17,900-+6.08%--
08/12542544535536-1.11%37,700-+5.3%--
08/11544548533542+0.56%48,500-+6.69%--
08/10547547531539+2.28%39,300-+6.31%--
08/07524532518527+0.57%51,100-+4.15%--
08/06515524515524+1.55%51,700-+3.76%--
08/05514517512516+0.39%34,400-+2.38%--
08/04515515511514-0.39%21,500-+1.98%--
08/035165165125160%14,800-+2.58%--
07/31515518511516+0.78%47,100-+2.58%--
07/30504514503512+1.59%29,700-+1.99%--