株価チャート

2009/07/15～2009/12/10

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
12/101,8851,8851,8411,853-0.32%1,500,300-+2.89%--
12/091,8611,8791,8511,859-0.11%861,600-+3.22%--
12/081,8501,8781,8471,861+0.76%1,151,800-+3.33%--
12/071,8491,8681,8431,847-0.38%1,022,500-+2.55%--
12/041,8581,8691,8391,854-0.22%1,161,100-+2.94%--
12/031,8391,8591,8351,858+1.7%1,029,000-+3.22%--
12/021,8171,8381,7971,827+0.27%968,000-+1.5%--
12/011,8121,8231,8041,822-0.27%996,200-+1.17%--
11/301,7941,8271,7771,827+1.95%1,577,500-+1.39%--
11/271,7721,8021,7721,792+0.73%981,800--0.67%--
11/261,7911,8011,7731,779-1.39%639,700--1.6%--
11/251,7881,8041,7731,804+1.86%1,123,600--0.5%--
11/241,7581,7761,7521,771+0.17%1,228,900--2.53%--
11/201,7661,7821,7561,768-0.39%1,077,700--2.91%--
11/191,7781,7971,7591,775-0.67%992,500--2.85%--
11/181,7831,7901,7571,787+0.51%987,700--2.46%--
11/171,7661,7781,7451,778-0.06%1,157,900--3.16%--
11/161,7541,7801,7531,779+1.43%612,600--3.42%--
11/131,7411,7601,7401,754-0.06%1,019,100--5.04%--
11/121,7601,7651,7381,755-0.4%889,200--5.44%--
11/111,7501,7831,7421,762+1.32%1,080,900--5.47%--
11/101,7561,7681,7371,739-1.02%1,179,700--7.2%--
11/091,7931,7941,7551,757-2.17%1,142,400--6.69%--
11/061,8371,8391,7901,796-1.64%1,168,700--5.12%--
11/051,8501,8501,8211,826-1.24%896,300--3.95%--
11/041,8451,8491,8201,849-0.22%1,033,400--3.04%--
11/021,8341,8581,8321,853-0.38%967,100--3.19%--
10/301,8461,8601,8381,860+0.81%1,086,900--3.07%--
10/291,8321,8711,8321,845-0.22%967,100--4.21%--
10/281,8531,8731,8401,849-0.05%649,800--4.3%--
10/271,8601,8601,8271,850-0.48%1,143,900--4.54%--
10/261,8461,8731,8351,859+1.31%944,200--4.32%--
10/231,8651,8691,8341,835-2.55%1,379,300--5.8%--
10/221,8881,8921,8611,883-0.53%869,400--3.68%--
10/211,8881,9001,8791,893-0.58%734,900--3.37%--
10/201,8931,9211,8791,904+0.74%969,500--3.01%--
10/191,8851,8901,8661,890-0.05%860,200--3.87%--
10/161,8931,8981,8711,891-0.42%885,900--4.01%--
10/151,8961,9071,8861,899-0.05%873,900--3.8%--
10/141,8981,9161,8891,900+0.16%1,342,200--3.89%--
10/131,9141,9171,8961,897-0.84%822,600--4.24%--
10/091,9261,9291,9031,913-0.62%940,000--3.63%--
10/081,9581,9581,9251,925-1.94%1,028,000--3.22%--
10/071,9701,9781,9581,963-0.3%907,300--1.46%--
10/061,9951,9951,9621,969-1.3%1,117,900--1.25%--
10/051,9891,9951,9791,995+0.45%690,400-+0.05%--
10/021,9771,9971,9681,986-0.3%960,500--0.35%--
10/011,9801,9981,9801,992-0.4%682,400-0%--
09/301,9882,0001,9872,000+0.65%615,900-+0.45%--
09/291,9851,9901,9801,987-0.9%1,066,800--0.1%--
09/281,9802,0051,9802,005+1.21%781,600-+0.86%--
09/251,9831,9971,9701,981-2.41%934,900--0.25%--
09/242,0152,0352,0102,030+1.25%1,003,600-+2.27%--
09/181,9852,0051,9742,005+0.8%1,273,500-+1.16%--
09/171,9821,9951,9791,989+0.4%955,800-+0.45%--
09/162,0002,0101,9801,981-0.8%988,000-+0.1%--
09/151,9932,0051,9891,997+0.15%580,800-+0.96%--
09/141,9992,0001,9811,994-0.05%628,100-+0.86%--
09/111,9901,9961,9831,995-0.05%1,316,200-+0.96%--
09/101,9842,0051,9821,996+0.76%539,100-+1.06%--
09/091,9871,9901,9771,981-0.5%557,700-+0.35%--
09/081,9851,9921,9821,991+0.4%597,400-+0.86%--
09/071,9851,9931,9821,983+0.05%515,100-+0.51%--
09/041,9931,9941,9801,982-0.5%679,400-+0.46%--
09/031,9852,0001,9811,992+0.2%728,600-+1.01%--
09/021,9951,9971,9731,988-1.34%1,097,300-+0.86%--
09/012,0102,0202,0052,0150%506,300-+2.28%--
08/311,9992,0201,9912,015+1.15%849,000-+2.34%--
08/281,9751,9921,9701,992+0.76%839,400-+1.27%--
08/271,9791,9891,9611,977+0.05%804,200-+0.56%--
08/261,9731,9851,9701,976+0.41%753,900-+0.46%--
08/251,9601,9741,9601,968+0.25%844,800-+0.05%--
08/241,9541,9711,9511,963+0.98%1,098,600--0.25%--
08/211,9621,9621,9371,944-1.12%1,380,600--1.22%--
08/201,9431,9671,9431,966+0.92%744,500--0.1%--
08/191,9581,9601,9461,948-0.26%653,400--1.02%--
08/181,9511,9571,9441,953+0.15%654,900--0.81%--
08/171,9601,9601,9431,950-0.51%1,054,500--1.07%--
08/141,9651,9671,9601,960-0.25%899,200--0.71%--
08/131,9681,9711,9621,965-0.05%600,500--0.61%--
08/121,9701,9721,9601,966-0.3%917,200--0.71%--
08/111,9671,9721,9651,972+0.31%699,000--0.5%--
08/101,9761,9791,9601,966-0.1%765,700--0.86%--
08/071,9641,9711,9581,9680%1,038,200--0.81%--
08/061,9831,9831,9631,968-0.51%1,055,000--0.86%--
08/051,9811,9951,9741,978-0.15%1,072,100--0.45%--
08/041,9681,9831,9601,981+0.76%877,700--0.4%--
08/031,9721,9731,9561,966-0.25%834,500--1.16%--
07/311,9691,9751,9571,971+0.25%1,188,100--0.95%--
07/301,9631,9741,9551,966+0.2%1,011,300--1.26%--
07/291,9661,9771,9591,962-0.56%1,052,800--1.46%--
07/281,9721,9781,9621,973-0.25%655,500--0.95%--
07/271,9751,9901,9721,978+0.3%660,700--0.8%--
07/241,9921,9941,9711,972-0.95%1,361,900--1.1%--
07/231,9901,9991,9821,991+0.15%701,800--0.1%--
07/221,9851,9931,9741,988+0.51%830,600--0.2%--
07/211,9781,9961,9671,978+0.25%848,300--0.6%--
07/171,9601,9731,9521,973+1.08%1,019,700--0.85%--
07/161,9601,9701,9471,952-0.41%1,030,900--1.81%--
07/151,9601,9941,9471,960+0.05%1,239,700--1.36%--