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
202210/1, 株式分割 1→3
201710/1, 株式併合 10→1
2009
11/30883917880897+1.51%10,757,400--14.85%--
11/27900910877883-4.33%6,903,900--17.06%--
11/26900930893923+0.73%6,965,700--14.43%--
11/25950953910917-4.84%8,523,300--15.9%--
11/24987990950963-2.36%3,775,800--12.5%--
11/20967987957987+1.02%3,596,400--11.11%--
11/191,0101,017973977-2.66%4,248,300--12.64%--
11/181,0171,0209871,003-0.99%4,081,500--10.97%--
11/171,0231,0471,0101,013-0.33%4,657,500--10.72%--
11/161,0271,0371,0001,017+0.66%6,150,900--11.05%--
11/131,0301,0331,0031,010-3.5%8,997,900--12.33%--
11/121,0831,0871,0301,047-3.98%14,107,800--9.54%--
11/111,0801,0931,0631,0900%4,596,900--6.03%--
11/101,0931,1001,0831,0900%1,801,200--6.2%--
11/091,1201,1201,0831,090-2.68%3,474,000--6.44%--
11/061,1301,1331,1101,120-0.3%1,766,700--4.03%--
11/051,1331,1501,1131,123-0.59%2,343,900--3.91%--
11/041,1231,1301,1171,130+0.3%1,559,700--3.42%--
11/021,1131,1271,1071,127-0.88%1,817,700--3.79%--
10/301,1531,1631,1271,1370%1,748,100--3.18%--
10/291,1171,1431,1071,137+0.89%2,408,700--3.51%--
10/281,1501,1531,1201,127-2.59%2,380,800--4.76%--
10/271,1771,1801,1301,157-2.53%5,652,300--2.72%--
10/261,1831,1971,1801,187+0.28%1,523,400--0.53%--
10/231,2071,2201,1801,183-1.11%2,441,400--1.14%--
10/221,2271,2271,1801,197-2.97%3,031,200--0.36%--
10/211,2001,2371,1931,233+2.78%2,703,300-+2.35%--
10/201,1931,2101,1901,200+1.98%2,430,900--0.66%--
10/191,1771,1831,1431,177-0.56%2,400,300--2.84%--
10/161,2101,2231,1701,183-1.93%3,065,700--2.61%--
10/151,2001,2131,1971,207+1.4%1,699,800--1.09%--
10/141,2001,2001,1701,190-0.56%1,848,300--2.62%--
10/131,2201,2271,1901,197-2.45%2,434,800--2.47%--
10/091,2301,2401,2071,2270%2,969,700--0.35%--
10/081,1931,2401,1931,227+7.29%4,601,400--0.76%--
10/071,1471,1601,1401,143+0.88%2,091,000--7.87%--
10/061,1471,1501,1171,133-0.58%2,396,400--9.26%--
10/051,1431,1501,1231,140-0.29%1,847,400--9.24%--
10/021,1431,1471,1131,143-1.44%2,731,500--9.62%--
10/011,1601,1801,1531,160+0.29%1,879,800--8.88%--
09/301,1571,1671,1501,157-0.29%1,465,200--9.64%--
09/291,1701,1801,1571,1600%1,996,500--9.87%--
09/281,1831,1931,1501,160-3.33%3,789,600--10.36%--
09/251,2171,2201,2001,200-2.96%2,027,100--7.69%--
09/241,2531,2571,2231,237-1.33%3,055,500--5.31%--
09/181,2801,2801,2531,253-0.79%2,154,600--4.33%--
09/171,2671,2731,2601,2630%2,035,800--3.93%--
09/161,2771,2831,2601,263-1.56%2,073,600--4.22%--
09/151,2971,3001,2731,283-1.28%2,032,200--3%--
09/141,3001,3171,2871,300+0.52%3,339,600--2.03%--
09/111,3001,3101,2831,293-1.27%2,679,300--2.83%--
09/101,2871,3101,2831,310+2.61%1,855,200--1.73%--
09/091,2831,2971,2731,277-0.26%2,168,400--4.37%--
09/081,3001,3001,2731,280-1.03%1,777,800--4.41%--
09/071,2831,2971,2731,293+1.84%2,284,500--3.7%--
09/041,3031,3031,2701,270-2.31%2,481,900--5.58%--
09/031,3071,3101,2901,300-0.76%1,695,000--3.56%--
09/021,3301,3301,3031,310-2.48%2,467,200--2.89%--
09/011,3471,3501,3371,3430%1,190,100--0.42%--
08/311,3501,3771,3401,343+0.25%3,085,500--0.35%--
08/281,3401,3471,3271,340+0.75%2,653,500--0.59%--
08/271,3501,3501,3271,330-2.44%2,018,100--1.48%--
08/261,3431,3631,3401,363+2.25%2,379,300-+0.91%--
08/251,3301,3501,3301,333-0.25%2,144,700--1.16%--
08/241,3401,3501,3301,337+0.5%1,826,400--0.99%--
08/211,3271,3371,3131,3300%1,807,500--1.41%--
08/201,3271,3331,3031,330+0.76%1,930,200--1.41%--
08/191,3401,3401,3171,320-1.49%1,673,400--2.15%--
08/181,3371,3471,3331,340-0.25%1,914,900--0.59%--
08/171,3771,3771,3401,343-2.18%2,166,000--0.05%--
08/141,3671,3801,3671,373+0.24%1,641,600-+2.41%--
08/131,3671,3801,3601,370+0.98%2,028,000-+2.32%--
08/121,3701,3801,3501,357-2.4%1,889,700-+1.47%--
08/111,3801,3931,3731,390+0.24%1,661,700-+4.2%--
08/101,3731,3901,3671,387+2.21%2,330,700-+4.18%--
08/071,3571,3671,3301,3570%2,248,500-+1.93%--
08/061,3701,3901,3571,357-1.45%1,997,100-+1.85%--
08/051,3831,4101,3731,377-1.2%2,369,100-+3.35%--
08/041,3501,3971,3471,393+4.5%3,809,100-+4.53%--
08/031,3601,3631,3301,333-1.23%1,550,100-+0.1%--
07/311,3401,3501,3301,350+2.79%2,297,400-+1.12%--
07/301,3201,3231,3001,313+0.77%1,725,300--1.77%--
07/291,3301,3401,3031,303-2.74%2,285,100--2.81%--
07/281,3371,3531,3271,340+0.75%2,929,800--0.3%--
07/271,3971,4101,3171,330-4.55%6,017,100--1.19%--
07/241,3701,3931,3671,393+3.72%2,730,300-+3.21%--
07/231,3301,3601,3271,343+0.5%1,794,600--0.57%--
07/221,3371,3431,3201,337-0.25%1,329,300--1.43%--
07/211,3531,3531,3271,340+0.75%1,643,700--1.62%--
07/171,3471,3571,3101,3300%2,031,600--2.92%--
07/161,3601,3631,3231,330+0.25%3,458,700--3.55%--
07/151,2971,3401,2931,327+3.38%4,051,500--4.35%--
07/141,2801,3001,2771,283+2.39%2,050,500--8%--
07/131,2631,2901,2501,253-1.05%2,578,200--10.54%--
07/101,3101,3101,2571,267-3.31%3,277,500--10.23%--
07/091,3001,3531,3001,310-0.25%2,698,200--7.75%--
07/081,2801,3231,2731,313+1.03%3,311,400--7.97%--
07/071,3231,3271,2971,300-1.52%2,078,400--9.47%--
07/061,3431,3471,3071,320-3.41%3,484,200--8.78%--
07/031,3571,3701,3431,367-0.97%2,772,000--6.26%--