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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2009
12/30397402397400+0.25%28,800--3.15%--
12/29397402395399+0.59%58,200--3.39%--
12/28396399391397+2.06%198,000--3.95%--
12/25402403389389-3.8%381,300--5.66%--
12/24395405394404+3.06%86,700--1.94%--
12/22400402389392-2.57%165,300--4.62%--
12/21410414395402-2.5%144,900--2.11%--
12/18410413410413+0.41%30,300-+0.41%--
12/17417417411411-1.36%71,100-+0.24%--
12/16420422415417-1.65%33,300-+1.63%--
12/15424424416424-0.7%75,600-+3.08%--
12/14433433419427-1.16%103,500-+4.07%--
12/11430432424432+0.39%55,500-+5.28%--
12/10413430413430+3.37%61,500-+5.13%--
12/09420420413416-1.96%61,200-+1.46%--
12/08432432420424-0.86%54,600-+3.24%--
12/07434443428428-0.77%106,200-+4.14%--
12/04427431424431+2.29%49,500-+4.95%--
12/03415424413422+1.77%87,900-+2.6%--
12/024174194124140%29,100-+0.57%--
12/01407415407414+0.81%51,000-+0.57%--
11/30409413406411+1.23%31,200--0.24%--
11/27403410399406-2.25%58,200--1.22%--
11/26404416404415+1.14%46,200-+1.3%--
11/25400411400411+2.84%42,600-+0.65%--
11/24408420395399+3.01%114,000--1.88%--
11/20377388375388+2.83%23,400--4.75%--
11/19383383372377-3.17%64,500--7.37%--
11/18375389361389+2.64%138,600--4.58%--
11/17397397379379-3.97%103,200--7.48%--
11/16397401390395-1.41%48,900--4.36%--
11/13391403387401+1.01%84,600--3.69%--
11/12413413393397-4.34%236,100--5.1%--
11/11422422414415-1.89%92,100--1.5%--
11/10417427414423+1.52%85,200-+0.16%--
11/09416420412416+0.48%112,200--1.11%--
11/06420423397414-0.4%120,300--1.35%--
11/05436439410416-4.51%234,000--0.95%--
11/04445445434436-1.28%82,500-+3.98%--
11/02427446422441+1.07%194,100-+5.84%--
10/30440444430437-0.68%217,500-+4.97%--
10/29425442420440+2.33%268,200-+6.2%--
10/28428430422430-0.39%197,700-+4.29%--
10/27418433411431+2.21%228,600-+4.95%--
10/26430430410422+4.71%301,500-+2.93%--
10/23389411387403+3.07%418,200--1.47%--
10/22383391378391+3.53%438,300--4.17%--
10/21377384377378-0.35%261,900--7.43%--
10/20386386370379-2.82%297,000--7.33%--
10/19391391384390-0.43%470,400--4.65%--
10/16396399390392+1.38%466,500--4.24%--
10/15390397382386-1.95%1,759,500--5.54%--
10/14431433394394-10.05%717,300--3.67%--
10/13457457437438-4.64%184,500-+7.09%--
10/09460463455459-0.72%120,600-+12.86%--
10/08467469457463-0.07%120,600-+14.52%--
10/07468477455463-3.74%179,100-+15.46%--
10/06493493453481+12.82%660,300-+20.55%--
10/05403439403426+6.58%106,800-+7.93%--
10/02395403390400+0.84%54,300-+1.52%--
10/01400400395397-0.83%9,300-+0.68%--
09/30392402392400+0.84%6,900-+1.52%--
09/29398403390397-0.58%12,900-+0.93%--
09/28396400387399-0.25%13,200-+1.53%--
09/25406406397400-0.58%14,100-+1.78%--
09/24392403392402+2.72%32,400-+2.37%--
09/18393393386392+0.09%6,300--0.34%--
09/17397398388391-1.59%20,400--0.68%--
09/16395398389398+0.68%23,700-+0.68%--
09/15394395391395+0.34%7,800--0.25%--
09/14392398387394+0.94%15,600--0.84%--
09/11389390386390+0.43%9,000--2.01%--
09/10389389384388-0.26%12,300--2.67%--
09/09385389385389+0.6%3,300--2.67%--
09/08387387385387+0.26%11,700--3.49%--
09/07389390385386-0.6%20,400--3.98%--
09/04390390388388-0.43%5,100--3.64%--
09/03389390389390-0.68%3,000--3.47%--
09/02389396389393-0.34%18,000--3.05%--
09/01396397394394-0.59%3,000--3.19%--
08/31398400390396-0.42%14,100--2.86%--
08/28395398389398+0.76%15,300--2.69%--
08/27393396390395+1.8%20,400--3.42%--
08/26394394384388-1.44%35,400--5.13%--
08/25400400394394-0.08%13,500--3.98%--
08/24390400389394+0.6%24,600--3.9%--
08/21389392387392-0.68%8,700--4.7%--
08/20390394385394+0.25%22,200--4.06%--
08/19394394389393-0.84%25,200--4.53%--
08/18404409388397-3.41%55,500--3.72%--
08/17405412402411-0.24%41,700--0.32%--
08/14418418412412-1.67%18,600--0.08%--
08/13420420417419-0.16%16,500-+1.62%--
08/12420420411419+0.24%33,600-+1.29%--
08/11414418414418+1.29%29,100-+1.29%--
08/10420420411413-0.64%24,000-+0.73%--
08/07417417410416-0.08%18,900-+2.13%--
08/06411418411416+0.24%18,600-+3.23%--
08/05409419409415+0.65%18,600-+3.75%--
08/04419423407412-0.16%44,400-+4.12%--