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
2009
12/301,7001,7081,6801,680-0.3%95,100-+2.5%--
12/291,6851,6901,6741,685-0.82%103,700-+3.37%--
12/281,6961,7101,6711,699+0.12%154,000-+4.49%--
12/251,6801,6991,6721,697-0.18%117,800-+4.75%--
12/241,7101,7101,6871,700-0.58%193,200-+5.33%--
12/221,7011,7121,6851,710+0.94%122,100-+6.41%--
12/211,6711,7081,6711,694+0.3%139,400-+5.68%--
12/181,6711,6971,6701,689-1.57%323,600-+5.63%--
12/171,7221,7261,7041,716+0.35%330,700-+7.59%--
12/161,7321,7541,6901,710-0.87%542,700-+7.41%--
12/151,7271,7541,7141,725+1.05%618,700-+8.56%--
12/141,6861,7091,6741,707+1.97%265,500-+7.7%--
12/111,6501,6771,6331,674+1.45%410,900-+5.75%--
12/101,6731,7041,6331,650-1.32%610,500-+4.23%--
12/091,6701,6771,6521,672+0.12%312,300-+5.36%--
12/081,6701,6781,6501,670-1.12%476,500-+5.1%--
12/071,6261,6951,6171,689+8.76%617,300-+6.16%--
12/041,5991,5991,5451,553-2.94%256,600--2.39%--
12/031,5911,6191,5811,600+1.07%215,300-+0.19%--
12/021,5431,5841,5401,583+0.64%595,500--1.12%--
12/011,4871,5931,4851,573+5.85%957,100--2.18%--
11/301,4651,5101,4521,486+2.41%938,000--7.99%--
11/271,4781,4801,4361,451-3.01%355,100--10.82%--
11/261,4751,5041,4611,496+1.49%441,900--8.78%--
11/251,4351,4771,4001,474+2.08%530,100--10.83%--
11/241,5551,5681,4431,444-8.9%527,500--13.27%--
11/201,5571,5851,5381,585+1.8%330,300--5.49%--
11/191,5451,5651,5231,557+0.78%362,800--7.65%--
11/181,5241,5481,4861,545+1.51%482,900--8.85%--
11/171,6141,6151,5131,522-5.7%550,900--10.73%--
11/161,5931,6301,5931,614+1.38%467,500--5.89%--
11/131,5511,5921,5171,592-0.31%1,050,400--7.55%--
11/121,6271,6681,5421,597-1.78%555,700--7.74%--
11/111,6431,6671,5851,626-0.97%527,700--6.61%--
11/101,6311,6501,5991,642+0.74%533,900--6.23%--
11/091,6501,6651,6221,630-0.73%259,800--7.44%--
11/061,6871,7061,6281,642-2.38%389,700--7.39%--
11/051,7561,7671,6681,682-3.89%232,300--5.82%--
11/041,7381,7541,7111,750+1.21%292,700--2.45%--
11/021,7001,7321,6911,729+0.23%174,900--3.94%--
10/301,7231,7311,7081,725+2.31%198,800--4.7%--
10/291,6631,6921,6521,686-0.41%294,100--7.41%--
10/281,6921,7081,6871,693-1.05%240,200--7.69%--
10/271,7341,7491,6841,711-2.62%285,900--7.26%--
10/261,7341,7691,7271,757+0.46%191,100--5.23%--
10/231,7921,7921,7451,749-1.35%257,800--6.07%--
10/221,7881,7881,7411,773-0.78%219,600--5.24%--
10/211,7921,8091,7601,787-1.27%255,500--4.95%--
10/201,7851,8231,7671,810+2.09%220,000--4.23%--
10/191,7201,7841,7031,773+0.74%264,500--6.54%--
10/161,7891,7961,7521,760-1.84%220,000--7.61%--
10/151,8001,8201,7721,793-0.06%221,500--6.32%--
10/141,7901,8201,7811,794+0.79%255,000--6.61%--
10/131,7831,8421,7801,780-0.11%313,100--7.77%--
10/091,7811,7821,7431,782-0.28%493,700--8.1%--
10/081,8101,8151,7701,787-1.6%278,900--8.31%--
10/071,8591,8601,8021,816-2.26%212,500--7.25%--
10/061,8541,8661,8161,858+0.16%106,500--5.49%--
10/051,9051,9051,8331,855-2.62%118,800--5.98%--
10/021,8991,9071,8641,905-0.88%136,200--3.79%--
10/011,9631,9651,9001,922-1.99%93,300--3.17%--
09/301,9191,9611,8901,961+3.54%132,800--1.51%--
09/291,9001,9251,8621,894-0.84%175,100--4.97%--
09/281,9301,9541,8851,910-2.55%129,300--4.5%--
09/252,0052,0051,9481,960-2.73%117,100--2.29%--
09/242,0352,0351,9862,015+0.5%150,300-+0.2%--
09/181,9672,0201,9522,005+1.98%221,900--0.59%--
09/171,9401,9831,9391,966+1.71%121,400--2.96%--
09/161,9711,9841,9211,933-1.98%159,400--5.48%--
09/151,9901,9901,9621,972-0.1%123,100--3.85%--
09/142,0002,0051,9591,974-1.05%128,900--4.31%--
09/112,0302,0301,9861,995-1.48%146,100--3.81%--
09/101,9982,0251,9912,025+1.71%172,300--2.83%--
09/091,9822,0101,9771,991+0.5%176,400--4.78%--
09/081,9781,9931,9631,981+0.66%119,500--5.71%--
09/072,0002,0001,9651,968-0.76%143,700--6.64%--
09/042,0102,0101,9711,983-1.1%206,300--6.11%--
09/032,0002,0051,9902,005-0.25%153,300--5.2%--
09/022,0002,0202,0002,010-1.23%163,500--5.01%--
09/012,0252,0352,0102,035+1.24%84,400--3.87%--
08/312,0102,0401,9992,010-0.5%191,900--5.01%--
08/282,0502,0502,0152,020-0.49%81,800--4.58%--
08/272,0402,0402,0052,030-0.49%207,100--4.15%--
08/262,0602,0602,0302,040+0.74%182,300--3.68%--
08/252,0302,0402,0102,025-1.46%226,400--4.39%--
08/242,0702,0852,0402,055+0.98%157,100--3.02%--
08/212,0602,0601,9962,035-0.73%344,900--3.83%--
08/202,0402,0652,0252,050-0.24%322,700--3.03%--
08/192,0752,0802,0402,055-2.14%387,000--2.7%--
08/182,1602,1602,0602,100-3.23%379,600--0.43%--
08/172,1702,2152,1552,170-1.81%385,300-+3.09%--
08/142,2452,2502,1652,210-9.61%1,145,400-+5.14%--
08/132,1002,4852,0802,445+17.27%559,400-+16.43%--
08/122,2752,2751,9852,085-8.55%845,100--0.14%--
08/112,2802,2852,2502,280+1.79%213,300-+8.99%--
08/102,2652,2902,2202,240-0.22%120,400-+7.38%--
08/072,2152,2502,2102,245+2.05%193,600-+7.83%--
08/062,2202,2302,2002,200-2%168,300-+5.77%--
08/052,1902,2502,1852,245+3.46%450,200-+8.04%--
08/042,1202,2002,1202,170+5.08%391,800-+4.58%--