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
12/30463464457463+0.22%6,900-+0.87%--
12/29460464453462-0.86%20,400-+0.65%--
12/28472473445466-4.12%51,900-+1.53%--
12/25482487482486-0.21%24,600-+6.11%--
12/24480488480487+1.88%18,900-+6.56%--
12/22491495478478-0.83%31,900-+4.82%--
12/21475484471482+0.42%21,800-+5.93%--
12/18495495474480-2.83%38,300-+5.73%--
12/17482494475494+2.49%17,500-+8.81%--
12/16489489475482+2.34%17,100-+6.4%--
12/15474476466471+0.43%11,300-+3.97%--
12/14475476462469-2.7%28,700-+3.3%--
12/11457490455482+7.35%72,600-+5.93%--
12/10437455432449+4.18%46,000--1.32%--
12/09428440426431+1.17%37,300--5.69%--
12/08436437426426-1.39%45,900--7.39%--
12/07429446429432+1.65%41,800--6.7%--
12/04441442424425-2.97%61,700--8.6%--
12/03442442431438-1.13%59,200--6.41%--
12/02450452438443-2.42%22,500--5.94%--
12/01447454441454+1.79%20,600--4.22%--
11/30437449431446+1.59%25,700--6.3%--
11/27446446435439-1.57%7,400--8.35%--
11/26448453440446-0.67%23,500--7.47%--
11/25449450444449-0.22%8,300--7.23%--
11/24459459446450-1.96%14,500--7.6%--
11/20458460450459+1.32%27,000--6.13%--
11/19459463447453-1.31%27,300--7.74%--
11/18466466459459-0.65%14,000--7.09%--
11/17460465451462+1.32%13,300--7.04%--
11/16457458455456-0.44%11,300--8.8%--
11/13468470455458-2.14%22,400--9.13%--
11/12479479461468-2.3%15,100--7.87%--
11/11486491479479-1.03%11,200--6.08%--
11/10493495484484-0.82%15,000--5.65%--
11/09490499482488-0.81%32,400--5.06%--
11/06498498492492-1.2%6,600--4.65%--
11/054994994944980%9,100--3.86%--
11/04496498493498+0.4%4,500--4.23%--
11/02499499495496-0.6%10,100--4.98%--
10/30499499492499+1.01%32,200--4.77%--
10/29494498491494-0.4%15,100--6.08%--
10/28506506495496-1%12,500--6.06%--
10/27508508500501-3.09%15,700--5.65%--
10/26510523510517+1.77%11,600--3%--
10/23532532505508-3.61%23,500--4.87%--
10/22504527504527+3.94%21,900--1.68%--
10/21506511505507+0.6%26,100--5.59%--
10/20516516501504-1.95%36,700--6.49%--
10/19506514505514+1.58%18,300--4.99%--
10/16520520500506-2.13%41,400--6.81%--
10/15526528513517-1.9%29,200--5.14%--
10/14533533526527-0.57%18,900--3.66%--
10/13539539529530-2.75%20,400--3.28%--
10/09549550528545-0.91%8,400--0.73%--
10/08540557536550-0.54%11,200-0%--
10/07526555526553+5.13%13,400-+0.36%--
10/06533543525526-3.31%24,100--4.54%--
10/05520544516544+3.62%22,200--1.63%--
10/02533533515525-1.69%11,300--5.23%--
10/01541547528534-1.29%8,300--3.96%--
09/30543551536541-0.55%5,900--2.87%--
09/29539550538544-0.55%11,600--2.68%--
09/28544551524547+0.37%22,200--2.32%--
09/25552552545545-1.45%8,400--2.85%--
09/24550559549553+0.55%15,300--1.6%--
09/18563563549550-0.72%27,600--2.31%--
09/17554556538554+0.91%30,500--1.77%--
09/16554556549549-0.36%14,100--2.66%--
09/15550555550551-0.72%7,800--2.48%--
09/14552557550555+0.18%9,700--2.12%--
09/11556562553554-0.72%20,700--2.46%--
09/10551561551558+0.36%10,100--1.93%--
09/09552559551556-0.89%12,900--2.28%--
09/08556565556561+0.9%15,300--1.58%--
09/07557562553556+0.18%14,800--2.63%--
09/045545605515550%10,500--3.14%--
09/03555563553555-1.42%7,400--3.31%--
09/02565565550563-0.88%13,000--1.92%--
09/01571571567568-0.53%6,200--1.22%--
08/31567571565571+0.35%12,500--0.7%--
08/285675735665690%13,400--0.87%--
08/27568569565569-0.35%4,700--0.87%--
08/26570571568571+0.18%17,300--0.52%--
08/25570570563570-0.18%5,400--0.52%--
08/24570571567571+0.35%12,300--0.35%--
08/21571571568569-0.18%14,100--0.52%--
08/20563570563570-0.18%15,400--0.35%--
08/19573573567571-0.87%14,800-0%--
08/18560576560576-0.35%8,500-+1.05%--
08/17569578563578+1.58%10,200-+1.58%--
08/14570582565569-0.7%13,300-0%--
08/13571574565573+0.35%2,300-+0.7%--
08/12583583568571-2.39%6,200-+0.35%--
08/11582585575585+0.17%7,000-+2.99%--
08/10580584570584+1.21%9,100-+2.82%--
08/075775775695770%5,100-+1.76%--
08/065765875585770%13,300-+1.94%--
08/05589589577577-2.2%3,600-+2.12%--
08/04595595583590-0.17%5,900-+4.8%--