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
201310/1, 株式分割 1→100
2009
12/301,3061,3071,2961,296-0.69%4,784,100--0.99%--
12/291,3041,3061,2981,305+0.15%4,081,300--0.38%--
12/281,3051,3101,3011,303+0.08%3,767,700--0.46%--
12/251,3001,3051,2961,302+0.23%3,562,100--0.53%--
12/241,2971,3021,2951,299+0.23%5,063,900--0.76%--
12/221,3031,3031,2961,296-0.08%3,348,200--1.07%--
12/211,3051,3071,2971,297-0.54%2,596,800--0.99%--
12/181,3101,3141,3021,304-0.53%6,206,000--0.46%--
12/171,3131,3191,3061,311-0.15%3,725,200-+0.15%--
12/161,3071,3181,3041,313+0.69%3,648,700-+0.31%--
12/151,2971,3141,2961,304+0.31%4,033,900--0.31%--
12/141,3191,3191,2941,300-0.46%5,566,800--0.61%--
12/111,3111,3111,3001,306+0.15%5,681,500--0.08%--
12/101,3121,3171,3001,304-1.21%6,167,300--0.23%--
12/091,3131,3241,3111,320-0.98%6,262,100-+0.99%--
12/081,3281,3401,3241,333+0.98%5,394,200-+1.99%--
12/071,3451,3461,3171,320-1.2%6,007,500-+1.07%--
12/041,3301,3421,3151,336-0.52%6,986,300-+2.3%--
12/031,3261,3431,3231,343+0.9%6,522,700-+2.83%--
12/021,3111,3331,3061,331+1.84%7,330,200-+2.07%--
12/011,3061,3111,2921,307-0.23%5,963,000-+0.23%--
11/301,2931,3101,2881,310+1.55%7,298,500-+0.46%--
11/271,2971,3041,2901,290-0.85%7,055,600--1.15%--
11/261,3061,3071,2961,301-0.38%5,883,300--0.46%--
11/251,3011,3071,2951,306+0.46%4,232,300--0.23%--
11/241,2911,3021,2871,300+0.08%4,908,700--0.76%--
11/201,2921,3011,2881,299+0.15%5,653,100--0.92%--
11/191,3051,3101,2901,297-0.77%6,394,100--1.22%--
11/181,3021,3071,2961,3070%6,048,600--0.61%--
11/171,3131,3151,2931,307+0.23%7,358,800--0.76%--
11/161,3021,3051,2971,304+0.23%4,860,900--1.14%--
11/131,2851,3031,2841,301+1.32%5,072,000--1.51%--
11/121,3001,3001,2831,284-1.23%7,465,700--3.02%--
11/111,2931,3081,2821,300+1.4%13,115,100--2.11%--
11/101,3081,3101,2821,282-1.99%11,427,200--3.83%--
11/091,2881,3211,2751,308+1.63%13,059,500--2.24%--
11/061,3061,3071,2861,287-1.08%7,908,700--4.17%--
11/051,3051,3071,2991,301-0.61%5,533,300--3.56%--
11/041,3051,3121,3001,309+0.46%6,451,100--3.25%--
11/021,3021,3051,2991,303-1.21%6,544,100--3.98%--
10/301,3271,3331,3161,319-0.53%6,845,700--3.16%--
10/291,3111,3261,3081,326+0.68%15,791,100--3.14%--
10/281,3131,3251,3111,317+0.53%5,939,700--4.29%--
10/271,3201,3301,3071,310-1.13%5,884,700--5.21%--
10/261,3151,3311,3111,325+1.69%6,949,500--4.61%--
10/231,3471,3481,3021,303-2.62%14,086,200--6.53%--
10/221,3341,3401,3281,338+0.07%7,011,100--4.56%--
10/211,3431,3501,3361,337-1.11%5,681,300--4.98%--
10/201,3481,3531,3431,352+1.65%8,179,700--4.32%--
10/191,3301,3331,3251,330-0.6%6,246,800--6.14%--
10/161,3461,3481,3331,338-0.82%5,443,000--5.77%--
10/151,3471,3531,3381,349+0.37%7,412,600--5.2%--
10/141,3451,3581,3271,344+0.22%16,350,900--5.75%--
10/131,3611,3611,3381,341-1.4%12,695,000--6.16%--
10/091,3571,3601,3401,360+0.29%10,280,200--5.03%--
10/081,3681,3691,3521,356-0.95%12,445,700--5.44%--
10/071,3941,3941,3661,369-1.72%11,396,600--4.73%--
10/061,4121,4161,3901,393-2.18%7,780,700--3.2%--
10/051,4171,4381,4151,424+1.64%8,121,400--1.18%--
10/021,4111,4181,4001,401-2.57%6,553,800--2.78%--
10/011,4371,4431,4251,438+0.28%5,089,700--0.28%--
09/301,4231,4341,4171,434+2.21%6,146,200--0.49%--
09/291,4261,4301,4011,403-1.47%6,108,900--2.5%--
09/281,4191,4431,4141,424+0.14%5,982,200--1.11%--
09/251,4601,4601,4191,422-4.44%9,163,000--1.18%--
09/241,4901,5001,4781,488-0.33%8,970,300-+3.41%--
09/181,4711,4941,4651,493+1.01%6,619,900-+4.04%--
09/171,4901,4951,4731,478+0.07%5,279,500-+3.21%--
09/161,4791,4911,4731,477+0.48%7,447,000-+3.36%--
09/151,4831,4841,4611,470-0.68%4,883,400-+3.09%--
09/141,4801,4951,4601,480+0.75%6,261,200-+4.01%--
09/111,4981,4981,4631,469-1.94%9,733,700-+3.45%--
09/101,4451,5041,4441,498+4.46%17,530,100-+5.72%--
09/091,4141,4341,4111,434+1.77%8,200,000-+1.49%--
09/081,4211,4251,4081,409-0.42%4,214,400--0.07%--
09/071,4251,4301,4121,415-0.35%5,179,500-+0.43%--
09/041,4281,4291,4111,420-0.56%6,735,900-+1%--
09/031,4051,4281,4051,428+1.35%9,124,800-+1.71%--
09/021,4151,4161,4031,409-1.19%5,934,700-+0.5%--
09/011,4301,4371,4221,426-0.49%4,226,300-+1.78%--
08/311,4161,4411,4151,433+1.2%8,065,100-+2.43%--
08/281,4201,4241,4151,416-0.77%5,442,200-+1.43%--
08/271,4191,4301,4151,427-0.83%6,176,400-+2.37%--
08/261,4221,4451,4191,439+1.7%7,787,800-+3.38%--
08/251,4151,4221,4131,4150%6,462,100-+1.87%--
08/241,4101,4191,4091,415+1.22%5,730,200-+2.02%--
08/211,4101,4141,3911,398-0.85%6,458,100-+0.87%--
08/201,4101,4181,4041,410+0.36%5,797,100-+1.88%--
08/191,4161,4171,4011,405-1.33%7,596,300-+1.66%--
08/181,4061,4271,4011,424+2.45%13,825,400-+3.04%--
08/171,4051,4061,3871,390-1.42%6,538,500-+0.72%--
08/141,4121,4201,4081,410-0.49%5,235,300-+2.1%--
08/131,4101,4201,4081,417+1.29%7,469,000-+2.61%--
08/121,3921,4051,3881,399+0.07%7,502,000-+1.3%--
08/111,4011,4071,3921,398-0.07%7,088,200-+1.16%--
08/101,4051,4121,3971,3990%6,834,000-+1.16%--
08/071,3841,3991,3771,399+1.16%11,856,000-+1.23%--
08/061,3731,3831,3711,383+0.88%7,759,200-+0.07%--
08/051,3691,3741,3641,371+0.29%7,027,900--0.87%--
08/041,3541,3671,3531,367+1.11%11,674,700--1.23%--