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
12/30378378375375-0.53%159,700--2.09%--
12/29376378376377+0.27%71,900--1.31%--
12/28376380374376-0.79%234,000--1.57%--
12/25386391378379-2.57%421,900--0.52%--
12/24382391381389+2.1%236,900-+2.1%--
12/22378387376381-0.52%231,500-+0.26%--
12/21379388379383+0.52%138,300-+0.52%--
12/18381383376381-1.3%227,100--0.26%--
12/17393393385386-0.77%132,300-+0.78%--
12/16393398389389-1.27%182,800-+1.57%--
12/15390398389394+1.29%254,600-+2.6%--
12/14394398386389-2.02%164,700-+1.3%--
12/11391399387397+2.85%309,400-+3.12%--
12/10397403385386-3.02%228,000--0.26%--
12/09392406391398+1.02%375,200-+2.58%--
12/08400404391394-1.25%467,400-+1.03%--
12/07406409396399-0.75%389,700-+2.05%--
12/04391407391402+5.51%1,659,500-+2.81%--
12/03382383370381-0.26%349,200--2.81%--
12/02380386378382-0.52%249,000--2.8%--
12/01366385366384+4.07%535,800--2.78%--
11/30352369352369+4.24%329,400--6.82%--
11/27360366352354-3.28%472,100--10.83%--
11/26361370361366+2.52%320,400--8.27%--
11/25357359348357-0.28%299,800--10.75%--
11/24377379355358-3.5%433,400--10.72%--
11/20360371360371+1.92%387,200--7.71%--
11/19371371357364-0.55%328,400--9.45%--
11/18369374358366-2.14%708,600--8.96%--
11/17395397371374-5.32%623,700--7.2%--
11/16410417390395-3.19%638,400--1.99%--
11/13400409400408+2%441,000-+1.49%--
11/12404407400400-0.74%386,600--0.5%--
11/11401407401403+0.75%369,500-+0.75%--
11/10407411400400-0.5%1,168,900-+0.5%--
11/09407415401402-4.74%437,200-+1.26%--
11/06428432415422-2.09%408,000-+6.57%--
11/054314324264310%383,200-+9.11%--
11/04421434421431+1.17%449,100-+9.67%--
11/02414433409426+1.67%750,100-+8.67%--
10/30411420409419+0.72%394,600-+7.16%--
10/29405416404416+0.48%340,200-+6.67%--
10/28410417410414-0.24%436,200-+6.43%--
10/27417419412415-0.95%450,700-+6.96%--
10/264144224074190%378,800-+8.27%--
10/23411427409419+4.49%1,609,600-+8.27%--
10/22391402384401+2.04%526,100-+3.62%--
10/21387394382393+0.77%246,900-+1.55%--
10/20386391385390+1.3%213,400-+0.52%--
10/19375386374385+1.32%237,900--1.03%--
10/16381386378380+0.26%268,200--2.81%--
10/15374385374379+2.43%298,200--3.32%--
10/14380380370370-3.14%282,300--6.09%--
10/13384387379382+0.53%213,400--3.54%--
10/09375384375380+0.8%189,200--4.28%--
10/08380384373377-1.82%204,900--5.51%--
10/07362388362384+5.79%463,400--4%--
10/06365370357363+0.83%506,500--9.48%--
10/05360371359360-1.37%328,300--10.89%--
10/02365369362365-3.95%511,000--9.88%--
10/01389393376380-3.31%728,700--6.4%--
09/30389393388393-0.25%244,500--3.2%--
09/29393395387394+1.03%187,900--2.96%--
09/28393395389390-2.01%285,300--3.7%--
09/25400404394398-1.49%332,000--1.73%--
09/24398405396404+3.86%407,200-0%--
09/18389389383389-0.51%403,000--3.71%--
09/17401403389391-2.01%383,800--3.22%--
09/16405410399399-2.21%411,400--1.48%--
09/15413417408408-0.97%299,900-+0.74%--
09/14415417412412-0.72%258,400-+1.73%--
09/11424424412415-1.19%491,000-+2.47%--
09/10419423416420+0.72%418,100-+3.45%--
09/09415424415417+0.48%484,900-+2.71%--
09/08421426412415-2.12%745,200-+1.97%--
09/07412429412424+2.91%944,900-+3.92%--
09/04415422409412-1.44%752,200-+1.23%--
09/03426435418418-2.11%1,260,100-+2.7%--
09/02414427413427+1.91%1,278,400-+5.17%--
09/01415422411419+2.95%812,200-+3.71%--
08/31418418407407-2.16%1,024,500-+0.99%--
08/28418419411416-0.95%1,487,900-+3.48%--
08/27409422403420+9.38%4,464,700-+4.74%--
08/26381387380384-2.04%924,700--4%--
08/25392402392392+0.51%891,900--2%--
08/24385392382390+2.63%797,400--2.5%--
08/21382384378380-0.26%461,200--5%--
08/20380384375381+1.06%510,000--4.51%--
08/19386389375377-2.84%759,400--5.51%--
08/18382390378388+0.26%687,400--2.51%--
08/17405405384387-4.44%899,200--2.52%--
08/14407411404405-0.25%572,200-+2.02%--
08/13403409402406+1.25%601,400-+2.78%--
08/12411411400401-2.2%631,600-+1.52%--
08/11421421406410-2.38%1,058,600-+4.06%--
08/10422426418420-1.64%470,800-+6.6%--
08/07432432422427-2.29%1,083,500-+8.38%--
08/06426442418437+2.58%958,900-+10.91%--
08/05436447424426-3.18%1,150,200-+8.12%--
08/04423454421440+6.54%2,596,700-+11.68%--