株価チャート

2009/08/03～2009/12/29

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
20168/1, 株式併合 2→1
2009
12/29546552538552+1.1%433,500-+5.75%--
12/28530546530546+3.02%346,500-+4.8%--
12/25540540530530-0.38%257,500-+1.73%--
12/24524534524532+0.76%404,500-+2.11%--
12/225305345245280%420,500-+1.15%--
12/21528528522528+0.76%268,000-+0.96%--
12/18518524514524+1.55%261,000-0%--
12/17514518512516+1.18%140,000--1.71%--
12/165125165105100%182,500--3.23%--
12/155085125065100%143,000--3.41%--
12/14514514508510-1.16%150,000--3.77%--
12/11508518506516+1.98%1,447,000--3.01%--
12/10520520506506-1.94%246,500--5.07%--
12/09520524514516-1.9%253,500--3.55%--
12/08524528522526-0.75%262,000--2.05%--
12/07522532522530+1.92%242,500--1.67%--
12/04526532520520-1.52%171,500--3.7%--
12/03524530516528+1.54%392,000--2.76%--
12/02524528516520+0.78%221,000--4.59%--
12/01502520498516+1.57%428,000--5.67%--
11/30504512502508+1.2%378,500--7.64%--
11/27510514502502-4.56%357,000--9.06%--
11/26514528512526+2.73%226,500--5.23%--
11/25518520512512-3.03%313,500--8.08%--
11/24534534520528-1.49%183,500--5.55%--
11/20534542534536-0.74%206,000--4.46%--
11/19554554534540-0.74%251,500--3.91%--
11/18554558540544-1.45%378,000--3.2%--
11/17560560548552-0.72%173,500--1.95%--
11/16550556548556+1.09%179,000--1.07%--
11/13548556548550-0.72%407,500--2.14%--
11/12548558548554+0.73%230,500--1.42%--
11/11552560550550-0.36%91,500--2.14%--
11/10548556548552+1.1%166,000--1.6%--
11/09556556546546-1.8%118,000--2.67%--
11/06554556546556+0.72%227,500--0.89%--
11/055505545465520%298,500--1.6%--
11/04560560552552-1.43%300,500--1.6%--
11/02570570556560-2.44%444,500--0.36%--
10/30580580572574+0.35%176,500-+2.14%--
10/29584586572572-2.39%309,000-+1.78%--
10/28582590580586+1.03%407,500-+4.27%--
10/275825905745800%291,500-+3.2%--
10/26576582574580+1.05%205,000-+3.39%--
10/23568574564574+1.06%319,000-+2.32%--
10/22572572560568-0.7%203,000-+1.07%--
10/21570572564572-0.69%281,500-+1.78%--
10/20570576564576+1.05%233,500-+2.13%--
10/19566570560570+0.35%326,000-+0.88%--
10/16564570562568+1.07%255,500-+0.35%--
10/15556564552562+2.55%267,000--0.53%--
10/14558558546548-1.44%188,500--2.84%--
10/13548556548556+1.46%261,000--1.42%--
10/09552552544548+0.74%804,000--2.84%--
10/08554554544544-1.09%253,500--3.89%--
10/075525605425500%333,500--2.83%--
10/06546556542550+2.61%506,000--3%--
10/05544544534536-2.9%509,500--5.8%--
10/02546564544552+0.36%591,000--3.16%--
10/015485505465500%269,500--3.68%--
09/30552556546550-1.43%224,000--3.85%--
09/29554558550558+0.36%237,000--2.45%--
09/28564566554556-3.14%387,000--2.8%--
09/25582584564574-1.03%276,500-+0.35%--
09/24572582570580+2.47%464,500-+1.4%--
09/18562566562566-1.05%305,500--0.88%--
09/175785805685720%377,500-+0.18%--
09/16584586570572-2.05%396,000-0%--
09/15586588582584+0.69%289,000-+2.1%--
09/14584586576580-1.36%424,500-+1.4%--
09/11600602584588-2.65%1,759,500-+2.62%--
09/10596608588604+1.34%553,500-+5.41%--
09/09582596578596+0.34%823,000-+4.2%--
09/08596620586594+8.79%3,060,500-+3.85%--
09/07538548538546-1.09%969,000--4.55%--
09/04556558550552-0.36%657,000--4%--
09/03554558552554-0.36%271,500--3.82%--
09/02566570552556-3.14%534,000--3.81%--
09/01566574566574+1.06%240,000--1.03%--
08/31574582566568-1.05%374,000--2.24%--
08/28582582572574-1.03%231,500--1.37%--
08/27584586576580-0.34%288,500--0.51%--
08/26570582570582+2.11%296,000--0.34%--
08/255705785685700%296,500--2.4%--
08/24568570564570+1.79%302,000--2.56%--
08/215585625545600%256,000--4.44%--
08/20558560556560+0.72%189,500--4.6%--
08/19562562556556-0.71%207,000--5.44%--
08/185585645565600%407,000--5.08%--
08/17572572558560-2.44%615,500--5.08%--
08/14586586570574-1.71%1,250,500--3.04%--
08/13584586582584+0.34%213,500--1.52%--
08/12584588580582-1.02%230,500--2.02%--
08/11582588582588+1.03%309,500--1.18%--
08/10592594582582-1.69%426,000--2.18%--
08/07594596586592-0.67%302,500--0.84%--
08/065926005905960%273,000--0.5%--
08/055965985965960%220,500--0.83%--
08/04602602592596-0.33%400,000--1.16%--
08/03592598592598-0.33%217,000--1.16%--