株価チャート

2009/07/22～2009/12/30

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
12/30301305301305-1.61%1,300--5.57%--
12/29307310307310+0.32%1,300--4.02%--
12/28303309302309-3.74%7,200--4.04%--
12/25323323321321-3.02%9,500--0.31%--
12/243323323223310%3,700-+3.12%--
12/22331331331331-0.6%2,400-+3.44%--
12/213333333233330%5,100-+4.39%--
12/18331333325333+0.6%4,400-+4.72%--
12/173313313303310%1,300-+4.09%--
12/16327334327331+1.22%3,500-+4.42%--
12/15325327325327-0.91%700-+3.15%--
12/14330330323330-0.9%2,300-+4.1%--
12/113333343333330%1,500-+5.05%--
12/10336336333333-0.3%2,300-+5.05%--
12/093193343193340%500-+5.36%--
12/083333353333340%2,600-+5.03%--
12/07328335328334+3.41%2,600-+5.36%--
12/04320325320323+0.94%1,300-+1.57%--
12/03320320319320+1.91%1,800-+0.31%--
12/02306314306314+2.61%400--1.57%--
12/01307308306306-1.29%600--4.38%--
11/303103103103100%100--3.73%--
11/27310310310310+0.65%100--4.02%--
11/26310310308308-1.28%200--4.94%--
11/24314315312312+1.3%3,600--4%--
11/20304308303308+2.67%1,000--5.52%--
11/19305305300300-1.64%300--8.26%--
11/183073073003050%900--7.01%--
11/17303305299305+1.67%2,000--7.29%--
11/16308308300300-3.23%2,200--9.09%--
11/13314314300310+1.64%4,000--6.63%--
11/12320320305305-4.69%1,900--8.41%--
11/11310320310320+1.59%900--4.19%--
11/10314315310315-2.78%2,000--5.69%--
11/09325325320324-3.28%2,800--3.57%--
11/063353353333350%800--0.3%--
11/053353353353350%200--0.3%--
11/043353353313350%400--0.3%--
11/023353353353350%100--0.59%--
10/30334335334335+0.9%500--0.59%--
10/28332335332332-2.92%1,700--1.48%--
10/273383423383420%200-+1.48%--
10/26342342342342-0.29%200-+1.48%--
10/23343343343343+0.88%400-+1.78%--
10/22339340339340-1.16%3,900-+0.89%--
10/21344344338344+1.47%4,200-+2.08%--
10/20343343339339+1.8%900-+0.89%--
10/19339343333333-1.77%1,600--0.89%--
10/15332339330339+3.67%500-+0.89%--
10/13327327327327+0.31%100--2.68%--
10/09326326326326-1.81%700--3.26%--
10/07332332332332-1.19%100--1.48%--
10/06336336336336-0.59%500--0.3%--
10/05333338333338-1.17%400-+0.6%--
10/02342342342342+4.59%400-+1.79%--
09/30326327326327-0.91%300--2.68%--
09/29344344330330-1.2%1,200--2.08%--
09/28334334334334-2.62%400--0.89%--
09/25349349334343-0.29%4,200-+1.48%--
09/24344344344344+5.52%2,300-+1.78%--
09/18344344326326-4.96%1,500--3.26%--
09/17340343340343+0.59%1,400-+1.48%--
09/16341341340341+1.19%400-+0.89%--
09/15337337337337-1.46%100-0%--
09/143423423423420%100-+1.48%--
09/103423433423420%300-+1.48%--
09/09340342340342+0.29%200-+1.79%--
09/08341341341341+0.29%100-+1.49%--
09/073423423403400%1,000-+1.19%--
09/04330340330340+3.66%200-+1.49%--
09/03329329328328+0.61%200--2.09%--
09/02340340326326-3.26%200--2.98%--
09/01342342337337-1.75%300-+0.6%--
08/31343343343343+3%200-+2.39%--
08/283333333333330%100--0.3%--
08/27333333333333+1.22%100--0.3%--
08/26329329329329+0.61%100--1.5%--
08/25330330320327-4.11%1,500--2.1%--
08/243413413413410%100-+2.1%--
08/21340341340341+0.29%3,100-+2.4%--
08/203403403403400%800-+2.41%--
08/193403403393400%800-+2.72%--
08/18338340338340-0.58%500-+3.03%--
08/17338342338342+1.48%500-+3.95%--
08/14338338337337-0.3%800-+2.74%--
08/133383383383380%100-+3.36%--
08/12335338335338+1.2%1,100-+3.68%--
08/11332335332334+0.6%500-+2.77%--
08/10335335332332-0.3%200-+2.15%--
08/063333333333330%200-+2.78%--
08/05332333332333+0.3%300-+3.1%--
08/04337337332332-0.3%200-+2.79%--
08/03335335333333-1.19%200-+3.1%--
07/31337337337337+1.51%500-+4.01%--
07/30338338332332-1.78%2,100-+2.47%--
07/29324338324338+7.64%2,500-+4%--
07/28321322314314-3.38%800--3.38%--
07/27325325325325-0.61%100--0.61%--
07/23333333327327-1.8%200-0%--
07/22337337332333-1.19%300-+1.52%--