株価チャート

2009/04/28～2009/12/30

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
2009
12/30230230225225-2.17%800--1.32%--
12/29232232230230-4.17%600-+0.88%--
12/28240240240240-4%500-+5.26%--
12/252452502452500%1,000-+10.13%--
12/24244250244250+2.46%2,100-+10.62%--
12/22234244231244+5.63%9,100-+8.44%--
12/21235235231231-0.43%3,100-+3.13%--
12/18232232232232-0.43%1,200-+3.57%--
12/172392392332330%1,100-+4.48%--
12/16233233233233-0.85%800-+4.48%--
12/152302352302350%2,000-+5.86%--
12/14235235235235+2.17%1,500-+5.86%--
12/11223230223230+4.55%2,600-+4.07%--
12/10220220220220+0.46%13,500--0.45%--
12/07216219213219-0.45%5,000--0.9%--
12/03220220220220+2.33%600--0.45%--
12/02214220214215-3.15%3,300--2.71%--
12/01218222218222+2.3%200-+0.45%--
11/30240240217217-1.36%2,800--1.36%--
11/272252252202200%1,100--0.45%--
11/26217220217220+3.29%2,500-0%--
11/24213213213213-3.18%1,000--3.18%--
11/20222222220220-2.22%1,600--0.45%--
11/13220225220225+2.27%1,300-+1.81%--
11/05220220220220-5.58%100--0.45%--
11/02233233226233+5.91%1,700-+5.43%--
10/29218220218220+0.92%600--0.45%--
10/28218218218218-1.8%500--1.36%--
10/26222222222222+2.3%100-+0.45%--
10/20217217216217-4.41%1,400--2.25%--
10/19227227227227+1.34%100-+2.25%--
10/16220224220224+2.75%200-+0.9%--
10/14218218218218-3.54%300--1.8%--
10/09217226217226+4.15%300-+1.35%--
10/08217217217217-3.56%500--2.69%--
10/07225225225225+4.17%1,400-+0.9%--
10/02217217216216-7.69%300--3.57%--
09/30234234234234+4%1,500-+4.46%--
09/25223225223225+5.63%600-+0.45%--
09/24213213213213-0.47%400--4.91%--
09/18214214214214+0.47%100--4.46%--
09/162132132132130%1,000--4.91%--
09/15215215213213-3.18%200--4.91%--
09/14221221220220+2.33%1,000--2.22%--
09/11216216215215-2.71%600--4.44%--
09/10225226221221-2.21%1,900--1.78%--
09/08226226226226+2.26%1,000-+0.89%--
09/042212212212210%1,000--1.34%--
09/03221221221221-5.56%600--0.9%--
08/31235235234234+2.18%1,700-+4.46%--
08/26229229229229+4.09%100-+2.69%--
08/25220220220220-1.79%100--1.35%--
08/18228228224224-3.45%1,700-+0.9%--
08/14232232232232-0.85%200-+4.04%--
08/13234234234234+3.08%700-+4.93%--
08/12227227227227+2.25%100-+2.25%--
08/10226230222222-3.48%2,300-0%--
08/07225230225230+4.07%2,400-+3.6%--
08/06221221221221-5.56%100--0.45%--
08/05234234234234+1.74%100-+5.41%--
08/04230230230230-1.71%600-+4.07%--
08/032332342332340%400-+5.88%--
07/31224234224234+9.35%1,800-+5.88%--
07/302142142142140%300--3.17%--
07/29216216213214-2.73%2,000--3.6%--
07/27220220220220+0.46%500--0.9%--
07/24219219219219-0.45%100--0.9%--
07/22215220213220+1.38%2,100--0.45%--
07/17217217217217+0.93%1,000--1.81%--
07/152202202152150%600--2.71%--
07/10216216215215+0.94%400--2.71%--
07/082132132132130%700--3.62%--
07/03215220213213-4.91%10,100--3.62%--
07/02214224214224-2.61%1,300-+1.36%--
06/30227230227230+8.49%1,600-+4.55%--
06/29215215212212-0.93%500--3.64%--
06/26214214214214-5.73%100--2.28%--
06/24227227227227-1.3%100-+3.65%--
06/18230230230230-1.29%100-+5.5%--
06/17215233215233+9.39%200-+7.37%--
06/16213213213213-8.19%300--1.39%--
06/11235235232232+9.95%1,400-+7.41%--
06/08211211211211-6.64%200--1.86%--
06/05226226226226+2.73%500-+5.61%--
06/04225225220220-5.98%5,000-+2.8%--
06/03235235214234-0.43%1,600-+9.86%--
06/022352352352350%600-+10.33%--
06/01231235230235+6.33%2,600-+10.85%--
05/29220221220221+4.25%200-+5.24%--
05/28212212212212+0.47%100-+0.95%--
05/25211211211211-1.4%600-+0.48%--
05/19214214214214-4.89%100-+1.9%--
05/18221225216225+6.64%1,500-+7.66%--
05/15211211211211-1.86%300-+1.44%--
05/14215215215215+0.47%1,300-+3.37%--
05/122182202142140%2,900-+2.88%--
05/11215215214214+1.9%300-+2.88%--
05/01210210210210-1.41%300-+0.96%--
04/30212213211213+1.43%1,600-+2.9%--
04/28210210210210+2.44%100-+1.45%--