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
20219/1, 株式分割 1→2
20141/1, 株式分割 1→100
2009
12/30141144140143+1.39%30,000--2.4%--
12/29142145141141-3.07%22,600--3.73%--
12/28137145137145-3.2%43,800--0.68%--
12/25154154149150-1.93%38,000-+2.6%--
12/24152154151153+0.83%37,400-+4.62%--
12/22147152147152+3.2%40,000-+4.48%--
12/21148148146147-0.64%11,400-+1.24%--
12/18149150145148+0.1%43,000-+1.9%--
12/17147148145148-0.57%28,200-+1.79%--
12/16151155148148-2.82%60,600-+1.68%--
12/15150155149153+2%27,600-+4.62%--
12/14153153148150-0.17%19,200-+1.87%--
12/11150150148150+0.1%25,400-+2.04%--
12/10153153148150+1.18%55,000-+1.94%--
12/09148150148148-0.27%25,200-+0.75%--
12/08148153145149+0.3%58,400-+0.34%--
12/07145150144148+2.81%49,600-+0.03%--
12/04144144142144+0.17%22,200--3.36%--
12/031441441401440%17,000--3.52%--
12/02144144140144-0.17%28,800--4.17%--
12/01141144140144+2.27%29,800--4.64%--
11/30140142140141+0.11%21,000--6.75%--
11/27144144141141-1.99%10,600--7.47%--
11/26145145141144+1.59%14,800--6.21%--
11/25145146141141+0.14%11,200--8.28%--
11/24145145141141-0.56%14,600--9%--
11/20141143137142+1.68%15,200--9.07%--
11/19143147136140+1.09%38,800--11.15%--
11/18137139134138+2.99%35,400--12.66%--
11/17140141133134-5.63%50,000--15.19%--
11/16137143137142-8.39%114,000--10.69%--
11/13159160155155-2.21%33,200--3.13%--
11/12160161159159-0.63%9,400--0.31%--
11/11162162160160-1.54%15,400-+0.95%--
11/10163163159162+2.53%24,800-+3.18%--
11/09159159158158+0.48%14,200-+1.28%--
11/06160160157157+0.16%13,400-+0.8%--
11/05160160157157+1.29%5,800-+1.29%--
11/04162162155155-2.97%33,400-0%--
11/021621621591600%15,800-+3.06%--
10/30162163159160+2.4%10,400-+3.06%--
10/29160160156156-3.7%20,200-+1.3%--
10/28163163159162+0.62%18,600-+5.19%--
10/27163163160161+0.47%11,600-+4.55%--
10/26162167156160-1.08%25,000-+4.06%--
10/23165165160162-0.92%31,400-+4.52%--
10/22165166163164-0.61%17,800-+5.48%--
10/21163166163165+0.61%17,800-+6.13%--
10/20167167163164-1.65%17,000-+5.48%--
10/19166167164166+1.99%13,800-+7.26%--
10/16166168163163+0.15%19,600-+5.16%--
10/15163168163163+1.72%28,000-+5.68%--
10/14161162159160+0.47%21,000-+3.9%--
10/13160163158159+3.41%31,400-+2.74%--
10/09155155151154+0.98%18,800--0.65%--
10/08142153142153+9.91%35,600--1.61%--
10/07131141131139+4.72%36,400--11.06%--
10/06134135131133-2.39%44,800--15.61%--
10/05140141135136-3.21%18,400--14.62%--
10/02148148140140-5.24%58,600--12.34%--
10/01149150148148-0.7%17,000--8.07%--
09/30152152149149-0.63%32,000--7.99%--
09/29151154150150+0.33%16,600--7.98%--
09/28151151150150-1.16%44,600--8.28%--
09/25154155151151-1.47%24,600--7.77%--
09/24156156150154-1.6%31,200--6.4%--
09/18160160155156-3.41%54,800--5.45%--
09/17162167160162-0.77%28,000--2.71%--
09/16162165158163-0.91%66,200--1.96%--
09/15163168163164+0.92%14,400--1.65%--
09/14165170163163-3.41%33,600--2.54%--
09/11169173165169+1.2%98,800-+0.3%--
09/10167167164167+3.58%37,200--0.89%--
09/09161165160161-0.16%18,400--4.32%--
09/08162166159161+0.47%47,000--4.73%--
09/07160167160160-0.93%36,000--5.74%--
09/04165167161162-1.67%24,000--5.41%--
09/03166168164165-1.2%16,600--3.8%--
09/02168168164167-0.89%26,200--3.2%--
09/01165168160168+1.82%46,000--2.89%--
08/31172172165165-0.9%18,600--4.62%--
08/28175175165167-3.9%38,200--4.31%--
08/27172174168173+1.32%32,200--1%--
08/26168173167171+1.79%42,800--2.84%--
08/25168168166168+0.15%11,800--4.55%--
08/24169169166168+1.98%19,400--4.69%--
08/211651691651650%27,000--6.53%--
08/20168171164165-0.45%51,400--6.53%--
08/19167174165165-0.9%35,400--6.11%--
08/18167173163167+1.06%74,000--5.26%--
08/17176179165165-6.25%122,400--6.25%--
08/14178178174176+2.03%24,200--0.56%--
08/13177180173173-1.43%75,800--2.54%--
08/12175178173175-0.57%85,000--1.69%--
08/11179179175176-1.68%22,000--1.68%--
08/10178188173179+1.99%122,200--0.56%--
08/07173176169176+0.43%49,400--3.57%--
08/06176180174175-1.83%48,400--4.51%--
08/05180180176178-0.42%23,600--3.78%--
08/04184192179179-1.52%84,400--4.41%--