株価チャート

2009/07/01～2009/11/26

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
201710/1, 株式併合 10→1
2009
11/262,5002,5102,5002,510+0.4%10,800--1.3%--
11/252,5102,5102,5002,5000%10,100--1.73%--
11/242,5302,5302,5002,500-1.19%16,400--1.81%--
11/202,5202,5302,5102,530+0.8%9,200--0.63%--
11/192,5302,5302,5102,510-0.4%7,500--1.38%--
11/182,5102,5302,5002,520-0.4%18,900--0.98%--
11/172,5202,5302,4902,530-0.39%14,900--0.55%--
11/162,5202,5402,5102,540+1.2%12,400--0.08%--
11/132,4902,5102,4902,510+0.8%13,500--1.18%--
11/122,5102,5102,4902,490-1.19%9,900--1.93%--
11/112,5102,5202,5002,520+0.4%5,300--0.71%--
11/102,5102,5202,4902,510+1.21%16,400--1.1%--
11/092,5602,5602,4702,480-2.75%28,000--2.29%--
11/062,5702,5702,5402,550-1.54%13,600-+0.39%--
11/052,5602,5902,5502,5900%8,000-+1.97%--
11/042,5702,5902,5402,590-0.77%15,000-+2.13%--
11/022,5902,6102,5902,610+0.77%15,000-+3%--
10/302,6102,6202,5602,5900%26,200-+2.37%--
10/292,6002,6102,5902,590-0.38%52,600-+2.45%--
10/282,5902,6002,5702,600+0.78%39,100-+3.01%--
10/272,5802,5802,5402,5800%36,700-+2.38%--
10/262,5502,5802,5402,580+1.18%37,700-+2.5%--
10/232,5502,5602,5402,5500%18,400-+1.43%--
10/222,5502,5502,5202,5500%18,800-+1.51%--
10/212,5402,5502,5302,550+0.39%10,200-+1.59%--
10/202,5402,5402,5202,5400%10,600-+1.2%--
10/192,5202,5402,5002,540+1.2%18,800-+1.28%--
10/162,5102,5102,5002,510+0.4%11,400-+0.16%--
10/152,5102,5102,4902,5000%8,800--0.24%--
10/142,4802,5002,4702,500+0.4%19,000--0.24%--
10/132,4902,4902,4802,490+0.4%8,600--0.64%--
10/092,4902,4902,4602,480-0.4%11,400--1.08%--
10/082,5002,5002,4602,4900%16,900--0.8%--
10/072,4802,4902,4802,490+0.4%8,400--0.84%--
10/062,4902,4902,4602,480-0.8%14,600--1.27%--
10/052,5102,5102,4902,500-0.4%11,100--0.56%--
10/022,5102,5102,5002,510-0.79%11,600--0.2%--
10/012,5502,5502,5002,530-0.78%15,600-+0.56%--
09/302,5102,5502,5102,550+1.59%13,500-+1.39%--
09/292,5302,5302,5002,510-1.18%10,500--0.12%--
09/282,5002,5402,5002,540+2.01%16,600-+1.03%--
09/252,5302,5302,4902,490-2.35%12,700--0.88%--
09/242,5002,5502,5002,550+2%25,700-+1.51%--
09/182,5102,5102,4902,5000%10,500--0.4%--
09/172,5002,5002,4902,500+0.4%6,200--0.4%--
09/162,5102,5102,4902,490-0.8%12,900--0.8%--
09/152,5002,5102,4902,510+0.8%7,700--0.04%--
09/142,5202,5202,4902,490-0.4%10,700--0.88%--
09/112,5402,5402,5002,500-1.96%33,700--0.56%--
09/102,5102,5502,5102,550+2.41%22,300-+1.35%--
09/092,5202,5202,4902,490-0.8%15,400--0.99%--
09/082,4902,5102,4902,510+0.4%13,600--0.28%--
09/072,5002,5102,4902,500+0.4%9,100--0.71%--
09/042,4902,5102,4902,490-0.4%11,300--1.11%--
09/032,5002,5102,5002,500-0.79%10,400--0.79%--
09/022,5502,5502,5002,520-1.18%19,400--0.04%--
09/012,5402,5502,5302,550+0.79%11,200-+1.11%--
08/312,5002,5502,5002,530+0.4%21,800-+0.36%--
08/282,5102,5302,5102,520+0.4%10,600--0.08%--
08/272,5402,5502,5002,510-1.18%12,100--0.52%--
08/262,5302,5402,5202,540+0.79%4,600-+0.67%--
08/252,5202,5302,5202,5200%4,600--0.08%--
08/242,5002,5302,5002,520+1.2%11,900--0.08%--
08/212,5002,5102,4802,490-1.58%12,100--1.15%--
08/202,5002,5302,5002,530+1.61%11,200-+0.44%--
08/192,5002,5002,4802,490-0.4%4,100--1.03%--
08/182,5002,5102,5002,500+0.4%7,000--0.64%--
08/172,5002,5102,4902,490-1.19%12,800--0.99%--
08/142,4802,5202,4802,520+1.2%14,600-+0.16%--
08/132,5102,5102,4902,490-0.8%13,600--0.95%--
08/122,5302,5302,5002,510-1.18%10,400--0.12%--
08/112,5502,5602,5102,540-0.39%24,400-+1.11%--
08/102,5602,5702,5402,550+0.79%8,800-+1.63%--
08/072,5202,5302,5102,530-0.39%9,200-+1%--
08/062,5202,5502,5202,5400%7,500-+1.44%--
08/052,5302,5602,5102,540+0.79%19,600-+1.52%--
08/042,5202,5202,5002,520+0.4%10,200-+0.8%--
08/032,5402,5402,5002,510-0.79%14,000-+0.48%--
07/312,5502,5502,5202,530-0.39%11,100-+1.32%--
07/302,5402,5502,5302,5400%7,000-+1.8%--
07/292,5402,5502,5202,540+0.4%12,200-+2.01%--
07/282,5702,5702,5202,530-0.78%36,800-+1.81%--
07/272,5402,5602,5402,550+0.39%18,600-+2.82%--
07/242,5202,5402,5202,540+1.2%17,900-+2.67%--
07/232,5102,5202,4902,510-0.4%15,400-+1.54%--
07/222,5102,5202,5102,520+0.4%7,100-+1.98%--
07/212,4702,5102,4702,510+2.03%13,400-+1.66%--
07/172,4602,4802,4502,460-0.81%14,100--0.4%--
07/162,4802,4902,4802,480+0.4%7,100-+0.36%--
07/152,4702,4902,4502,4700%9,900--0.08%--
07/142,4802,4802,4602,470-0.4%13,800--0.12%--
07/132,4902,5102,4702,480-1.2%12,000-+0.24%--
07/102,5302,5302,5002,510+1.21%27,300-+1.46%--
07/092,4602,4802,4502,480+0.4%15,500-+0.32%--
07/082,4602,4802,4502,470-0.4%37,000--0.12%--
07/072,4702,4902,4602,480+0.4%17,000-+0.24%--
07/062,4602,4702,4402,470+0.82%17,400--0.24%--
07/032,4602,4702,4402,450-1.61%13,900--1.09%--
07/022,5102,5202,4802,490-0.4%21,200-+0.52%--
07/012,5002,5102,5002,5000%15,500-+0.89%--