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
20167/1, 株式併合 10→1
20137/1, 株式分割 1→100
2009
12/30415420409415-1.66%43,240--2.81%--
12/29416432410422-0.71%79,710--1.4%--
12/28443450425425-5.13%71,760--0.93%--
12/254504564254480%94,210-+4.19%--
12/24436461436448+2.99%156,090-+4.67%--
12/22427438418435+0.69%81,800-+2.84%--
12/21433440422432+0.93%89,330-+2.61%--
12/18420434409428+1.9%83,380-+1.9%--
12/17415429414420+0.48%49,410-0%--
12/16434438416418-1.88%91,000--0.24%--
12/154284434124260%148,990-+1.43%--
12/14393430386426+11.23%147,530-+1.67%--
12/11389394380383-0.26%65,540--8.81%--
12/10397414375384-3.76%126,240--9%--
12/09419422399399-5.9%91,820--6.12%--
12/08421435416424-1.4%59,820--0.93%--
12/07449450426430-2.05%64,140--0.23%--
12/04445456430439-1.13%73,250-+1.15%--
12/03455463442444-0.89%109,160-+1.83%--
12/02470486446448-2.61%159,420-+2.52%--
12/01445469429460+2.68%119,540-+4.78%--
11/30420448420448+7.95%138,170-+1.59%--
11/27422438408415-6.11%130,510--6.53%--
11/26402442401442+7.28%116,640--1.34%--
11/25420442399412-5.29%168,160--8.65%--
11/24470507435435-6.45%317,990--4.61%--
11/20424465402465+5.92%294,050-+1.09%--
11/19414439395439+12.85%397,060--4.98%--
11/18389389373389+14.75%172,380--16.7%--
11/17370390336339-9.84%231,000--28.48%--
11/16405408366376-8.07%190,440--22.15%--
11/13414422400409-2.15%83,510--16.53%--
11/12419428414418+0.72%41,300--15.38%--
11/11425437411415-3.49%74,850--16.83%--
11/10416441401430+4.37%151,530--14.68%--
11/09430445411412-6.15%82,100--19.06%--
11/06436447418439+1.62%98,290--14.59%--
11/05449460428432-5.88%145,310--16.6%--
11/04473483451459-3.97%143,830--12.4%--
11/02480515467478-5.35%129,850--9.47%--
10/30525525493505-0.98%188,730--5.08%--
10/29471518471510+3.87%174,470--4.85%--
10/28462498448491+5.36%144,900--9.07%--
10/27488489459466-5.48%210,490--14.5%--
10/26520523492493-5.19%100,790--10.69%--
10/23510526509520+2.16%120,430--6.98%--
10/22521525502509-2.12%122,930--9.91%--
10/21526538511520+0.19%86,710--9.09%--
10/20540544515519-4.6%66,130--10.36%--
10/19525550510544+3.82%83,080--6.85%--
10/16529535524524-0.19%79,850--11.19%--
10/15536542523525-3.14%209,430--12.06%--
10/14560561535542-4.07%106,700--10.26%--
10/13572577555565-1.22%79,210--7.38%--
10/09558572543572+3.06%108,170--6.99%--
10/08512562506555+7.77%187,770--10.77%--
10/07500540490515-2.28%228,760--17.99%--
10/06543555522527-2.59%69,330--17.27%--
10/05546571539541-1.99%57,950--16.25%--
10/02524580518552+1.85%130,060--15.47%--
10/01555568540542-0.91%65,390--17.63%--
09/30570574540547-4.04%77,540--17.62%--
09/29571581563570+1.6%76,100--14.93%--
09/28576590560561-5.71%87,370--16.77%--
09/25602612587595-1.82%58,020--12.37%--
09/24600628591606+0.17%75,310--11.4%--
09/18603610565605+0.67%199,920--12.06%--
09/17652658586601-8.66%251,550--13.28%--
09/166516726456580%107,510--5.87%--
09/15671676644658-3.09%99,420--6.4%--
09/14680689675679-0.44%57,220--3.82%--
09/11695695671682+0.29%82,270--3.81%--
09/10656700655680+2.1%137,280--4.23%--
09/09679685657666-1.77%100,390--6.46%--
09/08696696676678-2.59%99,030--5.31%--
09/07700709683696-0.57%72,420--3.06%--
09/04695720686700+1.45%80,160--2.91%--
09/03699709690690-2.13%105,610--4.83%--
09/02743743701705-3.82%143,960--3.56%--
09/01701744696733+2.37%116,690--0.27%--
08/31733746700716-2.72%122,520--2.72%--
08/28754770735736-3.54%141,940--0.14%--
08/27735770715763+8.23%372,570-+3.67%--
08/26677710671705+4.44%122,050--3.95%--
08/25680687662675-2.03%130,960--8.04%--
08/24701718678689-0.43%102,500--6.51%--
08/21703713685692-0.14%63,620--6.36%--
08/20686693672693+1.17%136,410--6.48%--
08/19711724685685-3.39%94,690--7.31%--
08/18701730693709-0.28%102,080--3.54%--
08/17731731708711-2.74%109,820--2.47%--
08/14737750730731-2.14%65,670-+0.83%--
08/13770785733747-0.93%136,110-+3.61%--
08/12722772708754+3.01%224,680-+5.16%--
08/11742747721732-2.14%103,500-+2.38%--
08/10726755715748+5.35%152,530-+5.2%--
08/07730737690710-2.74%191,990-+0.71%--
08/06754774729730-5.68%143,510-+4.14%--
08/05752797733774+7.2%301,060-+11.05%--
08/04771778711722-6.23%251,320-+4.49%--