株価チャート

2009/06/30～2009/12/30

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
12/30255274252274-1.44%6,200-+7.45%--
12/29278278278278+2.96%7,600-+10.32%--
12/28261275261270+6.3%2,100-+8%--
12/25249254249254+2.01%3,700-+2.01%--
12/24242249237249+3.75%1,800-+0.4%--
12/22242242240240+0.42%900--3.23%--
12/212382392382390%300--4.02%--
12/18234249234239+0.84%1,300--4.78%--
12/17240240236237-1.25%400--5.95%--
12/16238240238240-3.23%5,800--5.14%--
12/11248248248248-1.98%100--1.98%--
12/10253253253253-0.39%100-0%--
12/09249254249254-3.79%1,200-+0.4%--
12/08267267264264-5.38%200-+4.76%--
12/072692792692790%1,000-+11.16%--
12/04256279256279+4.89%1,100-+11.6%--
12/03256280250266-6.01%2,800-+6.83%--
12/02270283270283+5.2%2,800-+14.11%--
12/01270270269269-4.95%2,800-+8.91%--
11/30271283271283+4.04%3,800-+14.57%--
11/27239272238272+13.33%6,000-+10.57%--
11/262402402102400%9,800--2.44%--
11/25220240220240+11.63%2,800--2.83%--
11/24210215210215+3.86%400--12.96%--
11/20202207202207-1.43%1,000--16.87%--
11/19219219210210-2.78%800--16.33%--
11/18220220215216-10%1,600--14.62%--
11/162402402402400%100--5.88%--
11/13247247240240-4.38%600--6.25%--
11/06251251251251-7.04%200--2.71%--
11/04270270270270-1.1%200-+4.25%--
10/30270273268273+1.11%2,600-+5.41%--
10/29259270250270+3.85%3,200-+4.25%--
10/27243260238260+6.12%2,300-+0.39%--
10/26250250245245-2%3,800--5.41%--
10/22240250240250+4.6%600--3.85%--
10/212352392352390%600--8.43%--
10/20239239239239+0.42%200--9.13%--
10/19244244238238-5.93%1,500--9.85%--
10/132532532532530%100--4.53%--
10/06247253247253+0.4%300--4.53%--
10/05252252252252+0.8%300--5.26%--
10/02270270248250-8.42%3,700--6.02%--
09/30273273273273+3.02%300-+2.25%--
09/29253265253265+0.76%600--0.38%--
09/25262265255263+0.38%3,800--1.13%--
09/24252262252262+4.8%400--1.5%--
09/18252252250250-0.79%1,000--6.02%--
09/17257257252252-1.95%1,200--5.26%--
09/15258262256257-4.46%1,100--3.75%--
09/142592692592690%200-+0.75%--
09/112692692692690%200-+0.75%--
09/10269269269269-1.82%100-+0.75%--
09/09269274269274+1.86%1,500-+2.24%--
09/08275275260269-2.18%4,800-+0.75%--
09/07274275274275+0.36%900-+3%--
09/04265274264274+3.79%500-+2.62%--
09/03264264264264-3.65%500--1.12%--
09/02274274256274+0.37%700-+2.62%--
09/01274274272273-0.73%1,600-+2.63%--
08/312732752722750%1,600-+3.77%--
08/282752752752750%900-+4.17%--
08/27267275265275+3.77%2,600-+4.96%--
08/26259265259265+2.32%2,200-+1.15%--
08/25259259259259-1.89%100--0.77%--
08/24256264256264+1.54%200-+1.15%--
08/21258260258260+0.78%300--0.38%--
08/17253258253258-3.37%300--1.15%--
08/14267267267267+3.89%100-+1.91%--
08/13257257257257-3.02%100--1.91%--
08/122652652652650%100-+1.15%--
08/11255265255265+4.33%1,400-+1.53%--
08/07254254254254-1.55%500--2.68%--
08/06258258258258-1.9%500--1.53%--
08/05263263263263-2.95%100-+0.38%--
08/04271271271271-1.45%300-+3.44%--
08/03279279275275-1.79%500-+4.56%--
07/31265280265280+9.8%3,000-+6.46%--
07/30270270255255-5.56%1,100--3.41%--
07/29270270270270-3.23%200-+1.89%--
07/28278279278279+3.33%2,600-+5.28%--
07/27270271270270+2.66%9,400-+1.5%--
07/24256265256263+3.54%5,400--1.13%--
07/23249254249254+2.83%2,300--4.87%--
07/22246247246247+0.82%300--7.84%--
07/21245245245245+0.82%400--9.26%--
07/17243243243243-3.19%100--10.66%--
07/16256256231251-1.95%9,500--8.39%--
07/15260260256256-1.54%800--7.25%--
07/142602602602600%300--6.14%--
07/13261261260260-2.62%600--6.81%--
07/10261267261267-0.37%2,200--4.98%--
07/09268268267268+1.13%1,700--5.3%--
07/08260265260265+3.11%1,100--7.02%--
07/07265265255257-1.15%10,300--10.45%--
07/06270270260260-0.76%10,200--10.03%--
07/03262267262262-1.5%2,500--10.27%--
07/02272272255266-0.37%14,200--9.52%--
07/01274274266267-1.11%9,600--10.1%--
06/30285285261270-4.59%18,300--9.4%--