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
201110/1, 株式併合 10→1
2009
12/30590610580590-1.67%38,900-+14.56%--
12/29590600580600+3.45%41,300-+17.42%--
12/28540590530580+9.43%48,200-+14.62%--
12/255405505305300%49,200-+5.58%--
12/24500540500530+8.16%63,900-+5.79%--
12/225005004904900%12,800--1.8%--
12/215005004904900%10,500--2%--
12/18500500480490-2%19,100--2.2%--
12/175105105005000%7,700--0.6%--
12/165005105005000%6,400--0.79%--
12/15510520500500-1.96%16,800--1.19%--
12/14500510490510+4.08%14,000-+0.59%--
12/11500500460490-2%37,400--3.73%--
12/105005104905000%16,600--2.72%--
12/09530530500500-3.85%19,100--3.1%--
12/08510550500520+1.96%64,000-+0.58%--
12/075205205005100%15,300--1.73%--
12/04530530510510-1.92%19,500--1.92%--
12/035205305105200%17,000--0.38%--
12/02520530510520+1.96%12,500--0.57%--
12/01510510490510+2%13,300--3.04%--
11/30490500480500+4.17%21,900--5.48%--
11/27510520480480-5.88%37,900--9.77%--
11/26510540510510+2%37,900--4.85%--
11/25480500480500+4.17%10,900--7.41%--
11/244905004704800%15,500--11.6%--
11/204704904704800%20,400--12.41%--
11/19500500480480-4%18,100--13.36%--
11/18480500470500+4.17%24,000--10.39%--
11/17520520480480-7.69%17,700--14.74%--
11/165205205105200%10,300--8.61%--
11/13520520510520-1.89%11,500--9.41%--
11/12540540520530-1.85%13,700--8.46%--
11/115405505305400%11,600--7.38%--
11/10540560530540+1.89%11,600--7.38%--
11/09560570530530-5.36%34,300--8.93%--
11/06600610560560-6.67%52,600--3.61%--
11/05570620540600+9.09%97,800-+3.99%--
11/04550560520550+1.85%15,800--3.85%--
11/02530550530540-3.57%16,100--5.43%--
10/30540570540560+3.7%18,900--1.93%--
10/29530550530540-3.57%10,400--5.43%--
10/28560570550560+1.82%8,500--2.27%--
10/27580580550550-5.17%15,500--4.35%--
10/26580580570580-1.69%12,600-+0.35%--
10/235906005805900%10,100-+1.72%--
10/22590590580590+1.72%7,800-+1.37%--
10/21600600580580-1.69%11,600--0.85%--
10/206006005905900%9,200-+0.17%--
10/195905905705900%14,100--0.34%--
10/16620620590590-6.35%15,900--0.67%--
10/15620630590630+6.78%48,300-+5.88%--
10/14630630590590-6.35%30,000--0.67%--
10/136406506306300%25,400-+5.53%--
10/09640640620630-1.56%25,100-+5.35%--
10/086306406206400%36,500-+6.67%--
10/07620650600640+1.59%99,000-+6.49%--
10/06680740610630+14.55%759,600-+4.48%--
10/05550560530550+7.84%29,000--9.09%--
10/025005505005100%62,200--16.39%--
10/01460520460510+10.87%75,000--17.48%--
09/30460480450460-4.17%48,600--26.4%--
09/29500500460480-5.88%81,800--24.41%--
09/28550550500510-5.56%31,400--20.68%--
09/25520570520540-5.26%53,600--16.67%--
09/24590590570570-3.39%17,200--12.71%--
09/18610620570590-3.28%46,900--10.06%--
09/17620630610610-3.17%19,100--7.58%--
09/166206306106300%12,500--4.98%--
09/156306506106300%27,500--5.26%--
09/14650650630630-5.97%12,800--5.69%--
09/11680680660670-1.47%16,800--0.15%--
09/10670690650680+1.49%75,100-+1.04%--
09/09640670640670+4.69%42,600--0.74%--
09/08590650570640+6.67%50,300--5.33%--
09/07620620570600-3.23%39,100--11.5%--
09/04650650610620-4.62%50,000--9.09%--
09/03650660640650-2.99%28,200--4.97%--
09/02670670650670+1.52%15,400--2.33%--
09/01660680660660-1.49%31,600--3.79%--
08/31700700660670-2.9%54,100--2.33%--
08/286906906806900%29,200-+0.44%--
08/27680690670690+1.47%18,700-+0.29%--
08/26680680670680-1.45%24,800--1.31%--
08/25700700680690-1.43%37,000-+0.29%--
08/247007106907000%35,000-+2.34%--
08/21690700670700+2.94%37,500-+2.94%--
08/20640690640680+4.62%49,300-+0.74%--
08/19660660640650-1.52%20,900--3.27%--
08/18640660630660+1.54%19,700--1.35%--
08/17680690650650-4.41%32,700--2.11%--
08/146706806606800%28,500-+2.72%--
08/13680700670680-1.45%29,300-+3.34%--
08/12690700680690-1.43%25,800-+5.67%--
08/11700710690700-1.41%49,400-+7.36%--
08/10720720700710-1.39%44,800-+8.56%--
08/077307307007200%61,000-+9.42%--
08/06710720700720+1.41%40,300-+9.09%--
08/05700750700710+2.9%179,400-+6.77%--
08/04690700680690+1.47%45,400-+3.92%--