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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2009
12/30453485433442+2.08%390,123-+28.49%--
12/29470497433433-6.88%518,458-+28.11%--
12/28425510411465-3.13%746,073-+39.64%--
12/25520525480480-17.24%477,311-+46.34%--
12/24564634553580+4.69%773,440-+79.57%--
12/22525554496554+16.88%712,978-+78.71%--
12/21432487421474+16.46%756,451-+59.06%--
12/18370417370407+16.95%578,334-+39.86%--
12/17387448337348-8.9%810,283-+21.25%--
12/16340382315382+26.49%451,129-+33.57%--
12/15231313227302+28.51%477,894-+6.34%--
12/14250251232235-5.24%37,985--17.54%--
12/11257257243248-0.8%33,513--14.78%--
12/10252263250250+0.81%56,486--15.25%--
12/09260260245248-5.34%66,616--17.61%--
12/08268268260262-2.24%43,510--13.82%--
12/07261274261268+0.75%70,369--12.7%--
12/04283287266266-4.32%80,257--14.19%--
12/03272288272278+0.72%134,750--11.75%--
12/02276297272276-5.15%125,399--14.55%--
12/01289299281291+0.69%91,612--13.13%--
11/30281295275289+10.73%136,119--17.43%--
11/27281310260261-7.12%238,812--28.69%--
11/26270309263281+3.69%243,780--26.82%--
11/25256303242271-6.87%297,494--32.25%--
11/24312340291291-8.2%139,057--30.38%--
11/20341353315317-5.93%209,104--27.13%--
11/19341397312337-3.99%643,649--25.77%--
11/18351351351351+29.52%20,378--25.16%--
11/17259318255271+13.39%541,327--44.01%--
11/16281285238239-18.98%188,029--52.3%--
11/13320328290295-7.52%157,362--43.27%--
11/12323345310319-0.31%144,386--40.6%--
11/11346358313320-5.33%137,513--41.82%--
11/10343370335338+2.11%151,901--40.07%--
11/09360380331331-10.05%101,648--42.43%--
11/063883983653680%123,644--37.41%--
11/05382415360368-3.16%242,780--38.87%--
11/04333416333380+10.79%370,361--38.51%--
11/02310377306343+5.54%330,046--45.73%--
10/30359363320325-4.13%335,534--49.92%--
10/29359393319339-13.96%1,082,607--49.33%--
10/28394394394394-16.88%14,357--42.4%--
10/27474474474474-17.42%3,999--32.29%--
10/26574574574574-14.84%9,785--19.94%--
10/23695703672674-3.02%88,691--8.17%--
10/22693714681695-0.14%38,620--7.82%--
10/21697717694696+0.72%44,883--10.65%--
10/20710726691691-2.54%86,208--14.05%--
10/19676724657709-0.98%137,622--14.37%--
10/16775794705716-11.06%194,318--16.06%--
10/15755805730805+14.18%317,466--8%--
10/14723738688705-3.82%91,408--20.7%--
10/13716755707733+5.32%140,514--19.54%--
10/09706746695696-2.79%151,344--25.56%--
10/08733757714716+0.42%114,875--25.57%--
10/07635737634713+11.58%239,442--27.24%--
10/06652673635639-6.3%88,494--36.23%--
10/05630682610682+11.44%155,949--33.98%--
10/02600640583612-4.67%139,973--42.1%--
10/01724730634642-11.08%149,137--40.28%--
09/30749775721722-5.62%82,117--33.64%--
09/29780790756765+1.86%119,031--30.07%--
09/28760789714751+0.13%169,897--31.6%--
09/25824828739750-9.42%242,813--31.88%--
09/24738828710828+13.74%355,763--25.2%--
09/18780831693728-7.85%359,984--34.36%--
09/17831844790790-11.24%714,682--29.34%--
09/16890890890890-10.1%8,212--21.03%--
09/15990990990990-16.81%16,606--12.54%--
09/141,2861,2901,1861,190-9.92%158,752-+5.4%--
09/111,3461,3461,3001,321+0.99%98,371-+18.58%--
09/101,3241,3481,3011,308+1.63%156,629-+20%--
09/091,3681,4001,2771,287-4.53%279,276-+20.73%--
09/081,2411,3841,2411,348+7.67%350,624-+29.37%--
09/071,1501,3661,1131,252+6.46%359,237-+23.23%--
09/041,2831,2941,1571,176-5.92%174,187-+18.43%--
09/031,3031,3501,2501,250-6.09%152,840-+28.34%--
09/021,3241,4671,2681,331-2.35%412,228-+40.11%--
09/011,1651,3631,1161,363+17.2%395,733-+47.51%--
08/311,2971,3271,1081,163-8.93%264,674-+29.65%--
08/281,3801,4421,2361,277-10.07%362,382-+45.94%--
08/271,4681,4681,2751,420+11.99%963,556-+67.06%--
08/261,2681,2681,2681,268+18.73%19,409-+54.63%--
08/251,0681,0681,0681,068+10.33%12,755-+33.67%--
08/24968968968968+11.52%8,636-+23.63%--
08/21880910861868+0.81%141,987-+13.32%--
08/20840916813861+2.74%187,500-+14.49%--
08/19900925838838-6.16%129,227-+12.79%--
08/18885940844893+0.9%191,305-+20.84%--
08/17942978853885-5.14%208,100-+20.08%--
08/149751,030903933-8.98%269,132-+26.42%--
08/131,1111,1959801,025+1.38%423,632-+37.95%--
08/129191,0199191,011+10.01%462,568-+35.52%--
08/11830919807919+12.07%340,144-+22.37%--
08/10738820727820+13.89%351,117-+8.04%--
08/07713738713720+1.12%120,030--6.61%--
08/06696730690712+3.64%125,227--9.87%--
08/05690705680687+0.44%50,691--15.08%--
08/04705730675684-0.15%192,170--17.69%--