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
20131/1, 株式分割 1→100
2009
12/30218218212217-0.28%5,200-+4.33%--
12/29206218206218+8.8%10,100-+5.12%--
12/28197200195200-3.85%9,000--2.91%--
12/25210210197208-1.75%4,400-+0.97%--
12/24209218208212-1.07%10,300-+3.27%--
12/22215218207214+1.42%6,000-+4.39%--
12/21201211201211+0.48%4,500-+2.93%--
12/18215215210210-1.41%2,700-+2.44%--
12/17214215206213-0.47%4,100-+3.4%--
12/16215215210214-0.47%3,800-+3.38%--
12/15209215206215+3.12%1,900-+2.87%--
12/14220220209209-4.36%4,100--0.71%--
12/11207220205218+3.81%2,100-+2.83%--
12/10205210205210-1.87%5,700--1.87%--
12/09214216210214+2.84%3,600--1.38%--
12/08214218205208+0.05%3,600--4.54%--
12/07206210206208+1.07%6,000--5.45%--
12/04203206200206+2.9%2,500--7.3%--
12/03206206196200-2.91%3,400--10.71%--
12/02205206203206+3%1,600--9.25%--
12/01206206195200-2.91%4,100--13.04%--
11/30186206186206+9.57%2,100--11.59%--
11/271861901861880%4,500--20.34%--
11/26190191188188-6%1,800--21.67%--
11/25196200192200+3.09%400--17.7%--
11/24200201188194-3%4,000--21.46%--
11/20195203193200+1.52%2,200--20.63%--
11/19192199190197+1.55%3,800--23.35%--
11/18209209188194-6.73%5,500--26.24%--
11/17210220201208+1.96%8,500--22.39%--
11/16201207200204-4.23%10,300--25.27%--
11/13220220210213-11.25%35,600--23.38%--
11/12240240228240-3.23%5,000--14.89%--
11/11240248230248+1.22%5,800--12.98%--
11/10248250245245-0.41%5,400--14.63%--
11/09248255246246-6.11%10,000--14.29%--
11/06260262250262-1.5%4,600--8.71%--
11/05275278260266-3.27%9,000--7.32%--
11/04255275246275+7.46%14,600--3.85%--
11/02239256239256-1.5%7,300--10.21%--
10/30255265255260+5.61%5,400--8.84%--
10/29245250230246-3.53%14,300--13.38%--
10/28270270249255-7.27%20,000--10.84%--
10/27281281268275-1.08%11,100--4.84%--
10/26277283270278-0.68%8,800--4.14%--
10/23263280257280+1.78%12,200--3.15%--
10/22280280256275-2.79%26,500--4.51%--
10/21280293270283+1.04%18,400--0.74%--
10/20319319274280-7.89%26,000--0.36%--
10/19303304287304-4.4%19,600-+9.75%--
10/16320320300318-0.63%21,700-+16.48%--
10/15344344320320-4.33%22,900-+19.85%--
10/14325349323335+0.75%35,000-+28.16%--
10/13320340312332+3.75%49,300-+30.2%--
10/09320329300320-2.74%24,900-+29.03%--
10/08317340310329+0.15%44,300-+35.39%--
10/07315335290329+4.29%89,800-+38.61%--
10/06315315315315+10.53%12,500-+36.36%--
10/05260285260285+11.76%30,900-+26.67%--
10/02230255220255+4.51%16,200-+15.38%--
10/01256256236244-4.5%3,600-+12.44%--
09/30245260236256-0.97%11,300-+19.39%--
09/29230265217258+10.73%33,400-+23.44%--
09/28254256225233-7.17%22,300-+13.66%--
09/25251260224251-1.18%42,500-+24.26%--
09/24254267254254-10.56%43,000-+28.28%--
09/18284284284284-13.41%12,300-+45.64%--
09/17309358308328+10.1%147,300-+72.63%--
09/16286298274298+11.2%60,500-+61.9%--
09/15268268268268+12.61%7,600-+49.66%--
09/14211238208238+14.43%49,100-+35.94%--
09/11205210188208+7.28%53,700-+20.87%--
09/10181194180194+5.9%28,300-+14%--
09/091841841801830%7,500-+8.28%--
09/08180183175183+2.81%11,300-+8.93%--
09/07174178173178+2.42%2,000-+6.59%--
09/04166174166174+2.48%700-+4.7%--
09/03177177165170-3.09%2,200-+2.17%--
09/02177177168175-3.31%2,700-+6.06%--
09/01178185176181+1.69%6,700-+10.37%--
08/31178179170178+1.14%9,300-+9.2%--
08/28180180170176-4.86%12,200-+8.64%--
08/27184190173185+2.78%25,700-+14.91%--
08/26162180162180+12.5%15,100-+12.5%--
08/25150160150160+7.02%2,900-+0.63%--
08/24154155150150-0.33%2,300--5.97%--
08/21150156149150-0.66%7,800--5.66%--
08/20155155150151-3.82%6,700--5.03%--
08/19164165155157-1.88%2,900--1.26%--
08/181601601551600%1,900-+0.63%--
08/17170170160160-8.2%5,100-+0.63%--
08/14170174170174+2.53%2,900-+10.32%--
08/13178178170170-1.16%3,300-+8.28%--
08/12168172162172+0.88%9,900-+9.55%--
08/11165171165171+6.56%10,800-+9.29%--
08/10160160160160+1.27%100-+2.56%--
08/07164164156158-3.66%700-+0.64%--
08/06164164162164+3.14%1,000-+4.46%--
08/05164164154159-3.64%3,000-+0.63%--
08/04163165162165+1.85%2,300-+4.43%--