株価チャート

2009/08/03～2009/12/30

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
20211/1, 株式分割 1→2
2009
12/302993002993000%3,600-+4.17%--
12/29300300300300-2.44%1,400-+4.53%--
12/28291308281308-0.65%12,400-+7.52%--
12/25303313296310+0.65%8,800-+8.98%--
12/24305310301308+0.65%10,200-+8.27%--
12/22302306302306+3.38%4,800-+7.95%--
12/21305306296296-2.96%13,600-+4.42%--
12/18298305298305+2.35%6,600-+7.6%--
12/17297298295298+0.51%4,200-+5.5%--
12/16295296288296+0.51%7,600-+4.96%--
12/15295297295295+1.55%2,600-+4.43%--
12/14291291286290+0.17%4,200-+2.84%--
12/11290290290290-1.86%600-+2.66%--
12/10294295285295+2.25%2,800-+4.98%--
12/08295296289289-1.7%1,200-+2.67%--
12/072772982772940%29,600-+4.08%--
12/04272298272294+8.7%13,600-+4.08%--
12/03264270264270+2.86%1,800--3.91%--
12/02267267258263-0.57%3,200--7.24%--
12/01256264256264+2.52%1,000--7.04%--
11/30262262258258-1.34%1,200--9.97%--
11/27266266261261-2.43%1,000--9.38%--
11/26250268250268-0.93%13,800--7.76%--
11/25275275270270-1.82%11,200--7.22%--
11/24272275272275+1.29%5,600--5.82%--
11/20274274264272-1.09%2,000--7.34%--
11/19275275275275-0.18%1,000--6.63%--
11/18285290260275-5.98%10,400--6.46%--
11/17287293283293-1.18%4,200--0.85%--
11/16288296288296-1.33%800-+0.34%--
11/13292300291300+3.09%2,800-+2.04%--
11/12291291291291+0.34%1,000--1.02%--
11/11290290290290+1.22%1,200--1.02%--
11/10294294287287-2.55%3,800--2.55%--
11/092942942942940%200-0%--
11/06287296286294+2.62%3,200--0.34%--
11/05287292287287+0.17%4,400--3.21%--
11/04292292285286-0.52%9,000--3.38%--
11/02298298288288-3.85%9,200--3.2%--
10/30299299294299+1.7%2,400-+0.34%--
10/29285300282294+1.38%4,000--1.67%--
10/28305305290290-3.33%8,800--3.33%--
10/27300305300300-0.17%2,400--0.33%--
10/26309309300301-2.75%5,200--0.17%--
10/23309310304309+0.16%12,400-+2.32%--
10/22299309299309+3.18%3,400-+2.15%--
10/213003002992990%1,400--0.99%--
10/20300300293299-0.17%3,400--1.32%--
10/19293300290300+2.39%2,800--1.16%--
10/16295295293293-0.68%1,400--3.78%--
10/15290295290295+2.61%3,200--3.44%--
10/14291291287287-1.88%2,800--5.9%--
10/13290293290293+1.39%2,400--4.41%--
10/09285290283289+1.23%4,400--6.03%--
10/08283285283285+0.35%2,400--7.47%--
10/07290291280284-1.39%4,400--8.09%--
10/06288292288288-2.21%8,200--7.1%--
10/05302304285295-3.44%12,800--5.61%--
10/02303305303305-1.61%3,600--2.56%--
10/01310310308310+0.16%800--0.96%--
09/30308310306310+0.98%2,800--1.12%--
09/29308308307307+0.16%2,600--2.08%--
09/28313313306306-1.45%2,200--2.55%--
09/25314315311311-0.8%14,200--1.11%--
09/24315318313313-1.26%3,800--0.32%--
09/18317317314317+0.96%6,600-+1.28%--
09/17315318314314-0.95%2,800-+0.32%--
09/16317317311317+1.44%12,600-+1.28%--
09/15316317311313-1.42%7,600-+0.16%--
09/14317317317317-0.16%1,200-+1.6%--
09/11313318312318+2.25%4,200-+1.76%--
09/10313313311311-0.64%6,400--0.16%--
09/093113133113130%2,200-+0.48%--
09/08314314311313+0.64%3,200-+0.48%--
09/073153153113110%6,000--0.16%--
09/04312316311311-1.11%5,800--0.48%--
09/03311314311314+1.13%1,400-+0.64%--
09/02312312311311-0.48%2,800--0.48%--
09/01312313312312-0.16%1,600--0.32%--
08/31315315308313-1.42%16,200--0.16%--
08/28320321317317-1.09%3,200-+0.96%--
08/27325325315321-0.77%10,400-+2.07%--
08/26318325318323+2.54%13,400-+1.57%--
08/25313315313315+0.8%13,800--2.17%--
08/24311313310313+0.48%3,400--4.14%--
08/21311311311311+0.32%600--5.47%--
08/20307310307310+0.81%5,400--6.91%--
08/193093093083080%2,000--8.48%--
08/18307309307308-0.49%6,000--9.29%--
08/17313313308309-0.96%9,400--10.17%--
08/14309312308312+1.63%7,400--10.86%--
08/13309309306307+0.33%6,400--13.52%--
08/12310310306306+0.16%14,400--15.24%--
08/113043113033060%23,200--16.53%--
08/10310312305306-0.16%8,400--17.88%--
08/07307310306306-0.49%7,000--18.83%--
08/06309310308308-0.97%5,400--19.29%--
08/05316319308311-2.66%25,800--19.35%--
08/04316321311319-0.47%26,600--17.99%--
08/03321323320321+0.16%10,600--18.45%--