株価チャート

2009/05/15～2009/12/29

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
20187/1, 株式併合 5→1
2009
12/292,0002,0002,0002,000-2.2%200--0.35%--
12/252,1702,1701,9952,045-2.62%1,200-+1.74%--
12/242,0752,1002,0752,100+2.44%1,600-+4.32%--
12/222,0502,0502,0502,050+5.13%200-+1.74%--
12/181,9501,9501,9501,950-0.51%200--3.27%--
12/171,9551,9651,9551,960+1.55%600--3.11%--
12/161,9351,9351,9301,930-1.28%400--4.88%--
12/151,9551,9551,9551,955-1.26%400--4.17%--
12/141,9901,9901,9501,980-5.26%1,000--3.27%--
12/112,0902,1002,0902,090+5.03%3,800-+1.9%--
12/101,9802,0001,9801,990+0.51%1,800--2.97%--
12/092,0052,0251,9751,980-1.25%1,400--3.74%--
12/081,8852,0051,8852,005+5.8%1,600--3%--
12/071,9251,9251,8951,895-2.82%800--8.63%--
12/041,9401,9501,9401,950+0.52%400--6.61%--
12/031,9901,9901,9401,940-2.51%1,400--7.58%--
12/022,0202,0201,9451,990-0.25%1,200--5.55%--
12/011,9951,9951,9951,995-0.25%400--5.72%--
11/272,0102,0102,0002,000-0.25%600--5.93%--
11/262,0052,0052,0052,005-1.72%200--6.09%--
11/252,0402,0402,0402,040+1.24%600--4.67%--
11/242,1102,1102,0102,015-4.5%800--5.93%--
11/202,1102,1102,1102,110-0.24%1,000--1.68%--
11/192,1152,1152,1152,115+0.95%200--1.49%--
11/122,0452,0952,0452,095+0.96%600--2.56%--
11/062,0752,0752,0752,075-1.19%1,000--3.76%--
11/052,1002,1002,1002,100-2.33%200--2.96%--
11/042,1502,1502,1502,150+3.61%200--0.92%--
11/022,1102,1102,0752,075-2.81%800--4.47%--
10/262,1352,1352,1352,135+0.95%800--1.93%--
10/232,1952,1952,1152,115-3.64%2,000--2.85%--
10/192,1002,1952,1002,195+3.29%800-+0.69%--
10/152,1252,1252,1252,125+1.92%200--2.43%--
10/062,0852,0852,0852,085-0.71%200--4.31%--
10/052,1002,1002,1002,100-2.1%1,000--3.85%--
10/022,1452,1452,1452,145-3.6%200--2.1%--
09/302,1002,2252,1002,225+2.3%400-+1.41%--
09/252,2502,2502,1252,175-3.33%1,200--1.09%--
09/242,2302,2502,2302,250+1.81%1,400-+1.99%--
09/182,1552,2102,1502,210+2.79%3,600-0%--
09/172,1552,1552,1502,150-3.37%600--2.98%--
09/162,2252,2252,2252,2250%2,200-+0.04%--
09/152,2252,2252,2252,2250%1,400--0.18%--
09/142,1852,2252,1302,225+4.22%2,600--0.4%--
09/112,1352,1352,1352,135+1.67%200--4.64%--
09/092,1002,1002,1002,100-0.47%200--6.58%--
09/082,1102,1102,1102,110-1.4%400--6.6%--
09/022,1902,1902,1402,140-2.51%1,200--5.6%--
09/012,1952,1952,1952,195-2.23%200--3.47%--
08/272,2452,2452,2452,245-1.1%200--1.36%--
08/252,3002,3002,2702,270+0.89%2,800--0.26%--
08/242,2502,2502,2452,250+2.27%1,400--0.88%--
08/212,2002,2002,2002,200+0.46%600--2.83%--
08/192,1452,1902,1452,190+2.34%800--3.1%--
08/182,1352,1402,1352,140-2.06%800--5.18%--
08/142,1652,1852,1652,185+1.63%1,000--3.19%--
08/132,1302,1852,1302,1500%4,800--4.87%--
08/122,1752,1752,1452,150-2.93%800--5.04%--
08/112,2752,2752,2152,215-2.64%1,200--2.59%--
08/102,2502,2752,2502,275+2.25%2,600--0.31%--
08/072,2302,2302,2252,225-5.32%800--2.71%--
08/062,3402,3502,3402,350+0.21%1,000-+2.75%--
08/052,3652,3652,3452,345-0.42%3,000-+2.72%--
08/042,3602,3752,3552,3550%2,800-+3.56%--
08/032,4002,4002,3452,355+0.43%2,400-+4.11%--
07/312,3452,3452,3452,345-0.21%2,600-+4.31%--
07/302,3502,3502,3502,3500%1,200-+5.1%--
07/292,3452,3502,3402,3500%19,400-+5.71%--
07/282,3502,3502,3402,3500%1,600-+6.43%--
07/272,3502,3502,3502,350-1.26%1,400-+7.16%--
07/242,3202,4002,3202,380+3.03%1,400-+9.32%--
07/232,3252,4002,3102,310-0.65%7,800-+6.99%--
07/222,2752,3252,2752,325+3.79%9,400-+8.44%--
07/212,2402,2402,2402,2400%200-+5.31%--
07/172,2552,2602,2402,240+5.16%10,000-+6.16%--
07/162,1102,1302,0852,130+1.91%2,400-+1.77%--
07/142,2252,2502,0902,090-0.48%1,600-+0.38%--
07/132,1002,1002,1002,100-0.71%600-+1.25%--
07/092,1152,1152,1152,115-1.63%200-+2.47%--
07/082,1502,1502,1502,150-4.23%800-+4.67%--
07/072,2452,2452,2452,245-0.22%200-+10.16%--
07/062,3502,3502,2502,250-6.25%800-+11.5%--
06/292,4002,4002,4002,400-1.03%200-+20.18%--
06/252,4252,4252,4252,425+1.04%600-+23.03%--
06/242,3502,4002,3502,400+7.38%1,400-+23.39%--
06/232,2352,2352,2352,2350%200-+16.47%--
06/222,2352,2352,2352,235+5.18%2,800-+17.76%--
06/192,0502,1252,0502,125+3.91%1,200-+13.15%--
06/182,0452,0452,0452,045+1.74%200-+9.77%--
06/162,0102,0102,0102,010-2.43%200-+8.77%--
06/152,0102,0602,0102,060+2.74%600-+12.26%--
06/091,9802,0051,9802,005+1.26%1,400-+10.04%--
06/081,9801,9801,9801,9800%600-+9.39%--
06/051,9651,9801,9651,980+1.8%400-+10%--
06/041,9201,9451,9201,945+0.78%800-+8.66%--
06/021,8901,9301,8901,930-1.03%800-+8.43%--
05/261,9501,9501,9501,950+2.63%1,000-+10.17%--
05/251,9051,9051,9001,900+5.26%1,600-+7.95%--
05/201,8251,8251,7751,805-1.1%600-+3.03%--
05/151,8251,8251,8251,825-1.35%800-+4.29%--