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
20138/22, 株式併合 1.01→1
20135/24, 株式分割 1→1.518
201212/1, 株式分割 1→100
2009
12/3034353334-0.39%304,197--6.21%--
12/2935353434-3.03%347,847--5.84%--
12/2836363435-1.49%327,910--2.9%--
12/2538393535-0.74%494,206--1.42%--
12/2440423536-1.46%1,143,833--0.69%--
12/2234363336+10.04%1,182,953-+0.78%--
12/2134353233-0.99%565,498--8.41%--
12/1834343333-1.37%226,864--7.49%--
12/1734343334+0.39%251,332--8.74%--
12/1635353334-0.39%385,004--9.1%--
12/1533373334+2%571,992--11.14%--
12/1434343233-2.34%377,300--12.89%--
12/1134343434-0.97%259,186--13.08%--
12/1035353434-2.45%327,910--12.23%--
12/0936363535-3.81%253,900--12.28%--
12/0837383636-4.34%318,848--8.8%--
12/0740403838-4.16%357,967--6.99%--
12/0441413840+0.17%349,962--5.26%--
12/0337413740+6.57%606,430--5.42%--
12/0236383637+3.87%488,618--13.31%--
12/0137373536-2.34%1,033,423--16.55%--
11/3038423637-1.77%1,010,917--16.49%--
11/2735383537+0.71%231,546--14.98%--
11/2636383537+2.19%202,999--15.59%--
11/2536363536-1.26%176,265--19.23%--
11/2436423537+4.91%1,169,510--18.2%--
11/20343534350%219,463--22.02%--
11/1936363335+2.91%307,217--23.72%--
11/1835363434-7.54%631,049--27.45%--
11/1739423637-6.54%791,908--23.17%--
11/1639413939-14.37%1,114,532--17.79%--
11/13454744460%272,176--4%--
11/1248494546-1.28%416,722--4%--
11/11464845470%334,254--2.76%--
11/1044494447+9.3%601,294--2.76%--
11/0944444243-3.01%362,649--9.14%--
11/0645454344+0.45%433,186--6.32%--
11/0545464344-5.02%745,538--6.75%--
11/0446484446-2.38%1,450,900--3.86%--
11/0249494747-12.29%2,968,107--1.52%--
10/3057615454-10.94%2,843,649-+12.28%--
10/2955615161+11.74%2,823,258-+26.07%--
10/2854575254+4.47%1,972,444-+15.23%--
10/2748544852+5.1%809,882-+10.3%--
10/2648554849-3.12%1,921,393-+4.95%--
10/2345514451+14.95%2,092,069-+8.33%--
10/2245454344-1.76%453,123--5.76%--
10/2145464445-2.71%463,243--4.07%--
10/2046484546+3.7%804,444--3.45%--
10/1944474445-2.88%855,496--8.8%--
10/1647484446-7.33%1,244,276--6.09%--
10/1552534950-0.92%1,228,567-+1.34%--
10/1456594950-9.56%3,929,936-+0.24%--
10/1355555555+13.57%125,515-+8.66%--
10/0942494149+15.7%1,804,789--4.32%--
10/0842454142-8.87%2,192,209--17.31%--
10/0740463846+16.69%2,742,602--9.26%--
10/0640413840+0.84%517,164--22.24%--
10/0543453839+2.24%1,753,586--22.89%--
10/0239423838-10.06%1,344,567--23.07%--
10/0146464243-8.5%933,131--14.46%--
09/3046484347-4.85%1,873,362--6.52%--
09/2956604949-11.88%4,382,757-+0.26%--
09/2856565656+13.48%249,520-+16.14%--
09/2546494649+15.58%1,527,629-+4.52%--
09/2448484243-9.32%1,988,606--7.6%--
09/1849494347-5.35%1,582,608-+4.17%--
09/1751564650-3.86%2,553,499-+12.55%--
09/1651524952+12.75%4,247,424-+19.79%--
09/1553564646-12.66%2,727,347-+6.24%--
09/1456565252-11.24%2,328,750-+24.53%--
09/1161635959-10.1%2,443,239-+43.72%--
09/1066666366+11.24%3,389,813-+68.06%--
09/0950594859+12.66%6,078,041-+55.06%--
09/0856575252-11.24%3,358,246-+41.36%--
09/0760615659-5.72%4,930,733-+63.68%--
09/0481816262-17.48%5,833,506-+83.82%--
09/0376767676+21.19%1,455,431-+129.52%--
09/0262626062+26.88%2,050,231-+101.61%--
09/0147494649+15.53%1,307,713-+64.19%--
08/3143434043+18.38%4,368,710-+47.03%--
08/2836363636+9.9%119,473-+24.2%--
08/2738393233-5.35%3,359,303-+17.04%--
08/2635353535+10.57%144,395-+23.67%--
08/2528312831+11.82%990,376-+11.84%--
08/2427282728+2.92%347,998-+0.02%--
08/2127272727+1.23%194,088-+0.78%--
08/2026282627+4.37%459,165--0.44%--
08/1926272626-0.26%325,191--4.61%--
08/18252625260%141,676--4.37%--
08/1726262526-4.18%494,055--4.37%--
08/1427282727-4.68%455,842--0.2%--
08/13292928280%603,107-+0.97%--
08/1228282728-0.23%372,769-+0.97%--
08/1126292628+8.91%933,735-+1.2%--
08/1026272526+1.81%359,931--7.07%--
08/0726262426-1.28%864,257--8.73%--
08/0626262526-2.01%466,868--10.73%--
08/0527272626-1.72%510,519--8.91%--
08/0426272627-1.93%455,389--7.31%--