株価チャート

2009/06/01～2009/12/03

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
12/03322322322322-0.31%200--2.72%--
12/02320323320323+4.19%400--3%--
12/01319319310310-0.32%1,100--8.01%--
11/30311311311311+0.32%100--8.53%--
11/273103103103100%1,400--9.62%--
11/26310310310310-0.96%200--10.66%--
11/24328328313313-3.1%2,000--10.57%--
11/20316323316323+3.86%800--8.5%--
11/19311312308311-1.27%2,500--12.64%--
11/183233233133150%1,000--12.26%--
11/17316316315315-1.25%1,300--13.22%--
11/16321321319319-3.04%1,700--12.84%--
11/13328329328329+1.86%700--11.08%--
11/12321323320323+0.31%4,700--13.4%--
11/11325325321322-0.31%400--14.36%--
11/10323323323323+0.31%2,900--14.78%--
11/09336336322322-8%4,800--15.93%--
11/06350350350350+4.48%100--9.56%--
11/05351351321335-4.29%8,200--14.1%--
11/04350350350350-1.41%600--11.17%--
10/30355355348355+1.43%3,100--10.58%--
10/29370372350350-4.63%3,500--12.28%--
10/28375375367367-2.13%200--8.93%--
10/27376376371375-2.6%3,200--7.64%--
10/26399399385385-1.28%900--5.64%--
10/23400400390390-2.5%1,400--5.11%--
10/22399400399400+0.25%400--3.15%--
10/21394399394399+1.53%200--3.86%--
10/20393393393393+0.51%200--5.53%--
10/19391391391391-2.01%100--6.46%--
10/16390399390399+2.57%300--5%--
10/15389389389389+2.1%100--7.6%--
10/13386390381381-6.16%1,500--9.72%--
10/09388406388406+1.5%600--4.25%--
10/08400400400400-1.23%100--6.1%--
10/07405405405405-0.74%100--5.15%--
10/05408408408408+1.75%100--4.9%--
10/02401401401401-0.25%100--6.74%--
09/30405405402402-1.95%700--6.73%--
09/29415415410410-1.2%200--5.31%--
09/28415415415415-3.49%400--4.38%--
09/24430430430430+1.18%1,100--0.92%--
09/18421425420425+0.71%500--2.07%--
09/17423424422422+0.24%2,400--2.54%--
09/164214214214210%100--2.77%--
09/11440440421421-4.32%3,100--2.77%--
09/104394404394400%1,300-+1.62%--
09/02440440440440+1.38%100-+1.85%--
08/31437437434434-2.91%600-+0.46%--
08/26452452447447-1.11%200-+3.23%--
08/24454455452452+3.2%1,600-+4.39%--
08/21443443438438-0.45%400-+1.39%--
08/174404404404400%500-+1.85%--
08/14440440440440-0.68%500-+1.62%--
08/13443443443443+5.73%200-+2.31%--
08/12420420419419-0.24%800--3.01%--
08/114204204204200%900--2.78%--
08/10450450411420-5.62%1,500--3%--
08/06445445445445+0.45%1,000-+2.77%--
08/05452452443443-0.23%300-+2.55%--
08/04444444442444+0.91%2,100-+3.02%--
08/03440440440440+3.53%400-+2.33%--
07/31422425422425-5.56%200--0.7%--
07/30430450430450+4.41%500-+5.14%--
07/29431431431431+2.38%100-+1.17%--
07/28420421420421+0.24%300--0.94%--
07/274204204204200%3,400--1.18%--
07/23420420420420+0.96%2,200--1.18%--
07/22416416416416+0.24%1,000--2.12%--
07/21420420415415-1.19%300--2.35%--
07/15425425420420-0.71%400--1.18%--
07/14428428423423-2.53%200--0.24%--
07/13415434415434-3.56%1,100-+2.6%--
07/09448450448450-0.44%400-+6.89%--
07/08452452452452+3.43%3,500-+8.13%--
07/07442442437437-1.13%1,100-+5.3%--
07/06431442431442-1.78%400-+7.02%--
07/03447450415450+1.35%10,200-+9.76%--
07/02425444425444+4.47%5,000-+9.09%--
07/01423427423425+0.24%1,300-+4.94%--
06/30425429423424-0.24%2,400-+5.21%--
06/29426426425425+0.95%500-+5.99%--
06/26421421421421+0.24%900-+5.51%--
06/24420420420420-0.24%100-+5.79%--
06/23420421420421+0.24%1,100-+6.58%--
06/22420420411420+4.22%500-+6.87%--
06/18417420403403-0.25%1,100-+3.07%--
06/17401404401404-0.74%300-+3.86%--
06/16414414407407-1.93%700-+5.17%--
06/15420425415415-1.66%3,600-+7.79%--
06/12421422421422+0.24%1,900-+10.18%--
06/11425425421421-0.94%1,200-+10.5%--
06/10417425417425+3.16%700-+12.43%--
06/09411412411412+0.49%1,100-+9.87%--
06/08417417401410+4.59%700-+9.92%--
06/05425425392392-0.76%1,700-+5.66%--
06/04388395388395+1.8%1,300-+7.05%--
06/03379388379388+2.11%1,300-+5.72%--
06/02371380369380+2.7%1,100-+4.11%--
06/01370370370370-2.63%200-+1.65%--