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
20176/1, 株式分割 1→2
2009
11/30131135130135-0.37%7,80025億5058万-16.67%93.530.68
11/27136137136136-2.52%20,000--16.87%--
11/26138142133139-8.85%33,000--15.76%--
11/25154154152153-0.65%22,400--8.13%--
11/24159159152154+0.99%33,800--8.08%--
11/20143153143152-6.46%45,800--8.98%--
11/19164164160163-1.81%17,800--3.27%--
11/18167168165166-1.19%8,200--1.49%--
11/17168169167168+0.3%9,000--0.3%--
11/161691691671670%5,200--0.6%--
11/13168168167167-0.3%5,200--0.6%--
11/12170170167168-1.18%8,200--0.3%--
11/111701701681700%7,400-+0.89%--
11/10169170169170+0.89%7,200-+0.89%--
11/09170170168168-0.59%7,600-0%--
11/061691701691690%4,400-+0.6%--
11/05169169168169+0.6%7,000-+0.6%--
11/04168169168168+0.9%5,400-0%--
11/02169169165167-1.19%23,000--0.89%--
10/301691691691690%3,000-+0.3%--
10/29167169167169-0.3%2,200-+0.3%--
10/28169169167169+1.2%6,600-+0.6%--
10/27169169167167-0.6%17,000--1.18%--
10/26169169167168+0.6%7,400--0.59%--
10/23170170167167-0.89%9,000--1.18%--
10/22169170169169-0.3%3,000--0.3%--
10/211691691651690%16,600-0%--
10/201681691681690%3,200-0%--
10/191701701671690%4,600-0%--
10/16169169168169+0.3%2,400-0%--
10/15168169165169+0.3%18,800--0.3%--
10/14170170167168+0.3%7,200--0.59%--
10/131681701681680%5,200--0.89%--
10/09169170167168-1.18%4,600--0.89%--
10/081701701691700%4,000-+0.3%--
10/07168170167170+1.19%2,200-+0.3%--
10/06170170168168+0.6%1,600--0.89%--
10/05168170167167-0.6%1,200--1.48%--
10/02168168165168-1.47%7,600--0.89%--
10/01169170168170+0.59%3,000-+0.59%--
09/30167169167169+0.6%4,000-0%--
09/29170170168168+1.2%1,200--0.59%--
09/28172172164166-2.35%11,000--1.78%--
09/251701701701700%7,200-+0.59%--
09/241701701671700%15,600-+0.59%--
09/18171171170170-1.45%1,000-+0.59%--
09/17173173173173+0.29%600-+2.68%--
09/16173173172172-0.58%8,000-+2.38%--
09/15172173171173+0.87%1,400-+2.98%--
09/14172172170172+0.88%2,800-+2.08%--
09/11171173170170+0.29%7,400-+1.19%--
09/10168170168170+1.19%29,400-+0.89%--
09/09167168167168+0.3%11,200--0.3%--
09/081671681671670%6,200--1.18%--
09/07170170167167-1.18%6,200--1.18%--
09/04169169169169+0.3%8,000-0%--
09/03169169169169-0.3%5,600--0.3%--
09/021691691681690%3,600-0%--
09/01169169169169-0.29%1,600-0%--
08/31167170166170+1.5%5,600-+0.3%--
08/28168168167167-0.3%3,800--1.18%--
08/271701711681680%5,600--0.89%--
08/26167168166168+0.9%8,800--0.89%--
08/251661661661660%16,000--1.78%--
08/24167167166166+0.3%15,000--1.78%--
08/21168168166166-1.19%2,200--2.07%--
08/20168168168168+0.6%1,000--0.89%--
08/19167168167167-0.3%6,000--1.48%--
08/181671681671670%1,800--1.18%--
08/17168168167167-0.3%4,600--1.18%--
08/141671681671680%3,200--1.47%--
08/13171171167168-1.76%6,200--1.47%--
08/12173173170171-1.16%2,800-+0.29%--
08/11172174171173+0.88%8,400-+0.88%--
08/10180180170171-2.29%5,400-0%--
08/07175175172175+1.45%2,000-+2.34%--
08/061731751701730%5,200-+0.88%--
08/05172173170173+1.77%2,000-+0.88%--
08/04175175170170-0.29%4,000--0.88%--
08/03168171168170+0.29%3,200--0.58%--
07/31170170170170+0.59%400--0.88%--
07/30168169168169+0.3%3,400--1.46%--
07/29170170168168-1.18%1,600--1.75%--
07/28175175170170-1.45%6,400--0.58%--
07/27175175173173+1.47%2,800-+0.88%--
07/24173175170170+2.41%6,800--0.58%--
07/23166166165166-2.35%2,600--2.35%--
07/22170170170170+1.49%3,000-0%--
07/21166168166168+1.21%3,200--1.47%--
07/171781781651660%4,400--2.65%--
07/161701701661660%1,000--3.22%--
07/15164166163166-2.07%1,600--3.22%--
07/14165169161169+2.42%2,200--1.17%--
07/13175175165165-6.52%2,600--3.51%--
07/10182182174177+0.86%4,000-+3.22%--
07/09182182175175-2.51%1,800-+2.94%--
07/08178180178180-0.28%400-+5.59%--
07/07177180176180+1.41%2,800-+6.51%--
07/06177178175178+1.43%1,400-+5.65%--
07/03174175174175+2.04%1,000-+4.17%--