株価チャート

2009/07/27～2009/12/21

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
201710/1, 株式併合 10→1
2009
12/212,2702,2702,2302,2500%83,800--6.21%--
12/182,2702,2902,2502,250-2.17%87,400--6.83%--
12/172,3002,3302,2902,300-0.43%72,300--5.27%--
12/162,3102,3402,2802,310+1.76%83,900--5.44%--
12/152,3002,3202,2602,270-2.58%90,900--7.54%--
12/142,3502,3602,2902,330-2.51%40,900--5.63%--
12/112,3502,3902,2902,390+2.14%128,700--3.59%--
12/102,3602,4002,3102,340-0.85%65,800--5.91%--
12/092,3502,3802,3202,360-0.84%38,500--5.52%--
12/082,4102,4402,3802,380-3.25%48,700--5.03%--
12/072,5302,5502,4602,460-0.81%70,200--2.07%--
12/042,4502,4802,4302,480+2.06%44,300--1.51%--
12/032,3802,4702,3802,430+4.29%83,400--3.65%--
12/022,3602,3902,3102,330-0.85%61,100--7.94%--
12/012,3302,3802,2602,350-0.84%62,500--7.7%--
11/302,2802,3702,2702,370+5.33%88,600--7.28%--
11/272,3002,3302,2402,250-5.86%85,400--12.28%--
11/262,3602,4302,3402,390-0.42%46,700--7.44%--
11/252,4002,4302,3602,400-1.23%83,400--7.26%--
11/242,4802,5202,4302,430-3.19%86,900--6.32%--
11/202,4702,5202,4602,510-0.4%94,100--3.42%--
11/192,6402,6402,5002,520-3.45%106,500--3.08%--
11/182,6902,7102,6102,610-1.88%84,900-+0.38%--
11/172,6402,7302,6202,660+2.31%167,300-+2.39%--
11/162,6602,6802,5802,600-1.89%75,800-+0.23%--
11/132,5902,6702,5402,650+2.32%75,400-+2.28%--
11/122,6902,7002,5702,590-3%123,600-+0.43%--
11/112,6102,6902,6002,670+2.69%81,600-+4.09%--
11/102,6502,6602,5802,600-0.76%56,900-+2.04%--
11/092,5902,6502,5802,620+1.16%65,400-+3.52%--
11/062,6302,6402,5702,5900%41,500-+2.9%--
11/052,5702,6502,5702,590-0.38%45,300-+3.27%--
11/042,5302,6102,5302,600+1.17%58,000-+4%--
11/022,4702,5802,4402,570+1.58%76,000-+3.21%--
10/302,6702,7402,4302,530-3.44%234,400-+1.73%--
10/292,5102,6202,4502,620+1.55%101,600-+5.22%--
10/282,6502,6602,5602,580-2.27%82,000-+3.57%--
10/272,6602,7502,6202,640-2.58%182,000-+5.9%--
10/262,6302,7302,6302,710+4.23%157,500-+9.01%--
10/232,6302,6802,5902,6000%51,300-+5.01%--
10/222,6102,6402,5802,600-2.26%51,000-+5.22%--
10/212,5702,6602,5602,660+3.91%89,200-+7.74%--
10/202,5902,6202,5502,560+0.79%56,900-+3.81%--
10/192,5002,5502,4702,540-0.39%46,200-+3%--
10/162,5602,6102,5402,550+0.79%65,300-+3.45%--
10/152,5802,5802,5202,5300%32,400-+2.72%--
10/142,5202,5402,4602,530-1.17%56,300-+2.8%--
10/132,5602,5702,5302,560-0.39%50,300-+4.07%--
10/092,5402,5702,5202,570+1.98%91,300-+4.51%--
10/082,4702,5802,4602,520+7.23%168,500-+2.44%--
10/072,2602,3602,2602,350+4.91%67,800--4.55%--
10/062,2702,2902,2202,240+0.45%51,100--9.35%--
10/052,1802,2602,1802,230+2.29%50,500--10.3%--
10/022,1802,1902,1502,180-4.39%67,100--13.01%--
10/012,3202,3602,2802,280-3.8%44,600--9.74%--
09/302,3302,3702,3202,3700%39,500--6.88%--
09/292,4002,4002,2802,370+0.85%52,400--7.35%--
09/282,4002,4002,3102,350-6%55,400--8.7%--
09/252,5902,5902,4902,500-3.85%40,900--3.4%--
09/242,6302,6302,5502,600-1.89%63,600-+0.08%--
09/182,6002,6502,5702,650+0.38%153,600-+1.69%--
09/172,4702,6602,4302,640+7.76%306,700-+0.99%--
09/162,4402,4702,4302,450-0.41%39,900--6.56%--
09/152,5202,5202,4402,460-1.2%29,800--6.68%--
09/142,5402,5602,4902,490-1.97%42,500--6.14%--
09/112,6202,6202,5202,540-2.31%49,000--4.76%--
09/102,5702,6002,5602,600+2.36%55,600--2.84%--
09/092,5102,5602,5102,540+0.79%73,300--5.44%--
09/082,5102,5202,4702,520+0.4%55,600--6.49%--
09/072,5102,5302,4702,510+1.21%53,000--7.28%--
09/042,5202,5302,4702,480-0.8%45,300--8.72%--
09/032,5202,5402,5002,500-1.57%43,200--8.36%--
09/022,5302,5902,5302,540-1.55%56,300--6.96%--
09/012,5402,5902,5202,580+0.39%47,500--5.49%--
08/312,6002,6502,5402,570-0.39%88,600--5.96%--
08/282,6302,6402,5702,580-1.9%129,500--5.63%--
08/272,6902,7002,6102,630-3.31%101,000--3.94%--
08/262,7002,7302,6702,720+1.12%132,100--0.66%--
08/252,7002,7402,6902,690-1.82%70,900--1.57%--
08/242,7502,7702,7102,740+1.48%40,400-+0.29%--
08/212,7302,7402,6502,700-2.53%51,800--0.81%--
08/202,7202,7702,6802,770+2.59%47,000-+1.99%--
08/192,7402,7702,6902,700-1.82%60,400--0.22%--
08/182,7102,7702,7102,750-1.43%44,000-+1.97%--
08/172,8402,8402,7702,790-2.11%44,600-+4.03%--
08/142,8302,8702,8302,8500%62,800-+6.74%--
08/132,8302,8702,8202,850+2.15%88,700-+7.06%--
08/122,8502,8602,7902,790-3.79%72,900-+5.24%--
08/112,8402,9002,8202,900+2.47%73,900-+9.68%--
08/102,8302,8402,8102,830+1.8%42,300-+7.36%--
08/072,7902,8102,7002,780-1.77%80,300-+5.46%--
08/062,7302,8302,7202,830+2.17%82,300-+7.2%--
08/052,8602,8902,7602,770-1.77%96,800-+4.77%--
08/042,8102,8502,7902,820+1.81%100,600-+6.42%--
08/032,7402,7802,7202,770+0.36%127,800-+4.37%--
07/312,6002,8002,5502,760+9.09%227,600-+3.6%--
07/302,5702,5802,5102,530-0.78%42,600--5.39%--
07/292,6102,6302,5302,550-4.14%95,500--5.13%--
07/282,5702,6602,5702,660+2.31%71,300--1.63%--
07/272,7102,7802,5302,600-2.99%183,500--4.38%--