株価チャート

2009/04/10～2009/12/30

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
12/30425425420420-2.33%2,000--5.41%--
12/29435435430430-3.37%2,000--3.37%--
12/28445445435445-6.32%5,000-0%--
12/25475475475475-2.86%2,000-+6.74%--
12/24477489477489+1.66%3,000-+10.38%--
12/22475481470481+2.34%4,000-+9.07%--
12/214604704604700%2,000-+7.06%--
12/18470470470470+0.21%2,000-+7.55%--
12/17469469469469+3.53%2,000-+7.82%--
12/16453453453453-0.44%1,000-+4.38%--
12/15455455455455+7.06%1,000-+5.08%--
12/04425425425425+1.19%1,000--1.62%--
12/034204204204200%2,000--2.78%--
12/02420420420420-3.45%2,000--3%--
11/304354354354350%1,000-+0.46%--
11/27434435434435+1.4%2,000-+0.46%--
11/26429429429429-4.45%1,000--0.92%--
11/25440449440449+3.22%2,000-+3.7%--
11/244354354354350%1,000-+0.69%--
11/20435435435435+3.57%1,000-+0.69%--
11/19420420420420-4.33%1,000--2.78%--
11/184394394394390%1,000-+1.39%--
11/16410439410439+1.15%2,000-+1.39%--
11/13434434434434-0.91%2,000-+0.23%--
11/11438438438438+1.62%1,000-+1.15%--
11/10431431431431-2.05%1,000--0.23%--
11/02440440440440+2.33%1,000-+1.85%--
10/28430430430430-1.83%2,000--0.46%--
10/23429438429438+0.69%2,000-+1.39%--
10/16435435435435+2.35%1,000-+0.69%--
10/154254254254250%4,000--1.62%--
10/14425425425425-0.47%9,000--1.85%--
10/13427427427427-0.7%1,000--1.39%--
10/08430430430430+0.94%1,000--0.69%--
10/07440443426426-3.84%4,000--1.39%--
10/02443443443443+4.24%1,000-+2.55%--
09/29425425425425-1.39%1,000--1.39%--
09/28431431431431-0.92%2,000--0.23%--
09/25435435435435+1.16%1,000-+0.69%--
09/24430430430430-0.46%1,000--0.69%--
09/17432432432432-1.14%1,000--0.23%--
09/15435437435437+1.16%2,000-+0.92%--
09/14432432432432-0.69%1,000-0%--
09/10435435435435+1.4%1,000-+0.69%--
09/07429429429429-2.05%1,000--0.46%--
09/014384384384380%1,000-+1.62%--
08/314384384384380%1,000-+1.86%--
08/284384384384380%1,000-+2.34%--
08/25438438438438+3.55%1,000-+2.34%--
08/21430430423423-1.63%4,000--0.7%--
08/18430430430430-1.38%1,000-+0.94%--
08/124364364364360%2,000-+2.59%--
08/114364364364360%1,000-+2.83%--
08/04436436436436+0.23%1,000-+3.07%--
07/31430435430435+1.16%4,000-+3.08%--
07/29429430429430+0.23%2,000-+2.14%--
07/28429429429429+1.9%1,000-+2.14%--
07/27416421416421+1.45%2,000-+0.48%--
07/24415415415415-3.49%1,000--0.95%--
07/22430430430430+0.47%1,000-+2.63%--
07/13428428428428-0.47%1,000-+2.39%--
07/06439439423430-4.23%5,000-+3.12%--
07/01449449449449+2.51%1,000-+7.67%--
06/26435438435438+0.69%3,000-+5.04%--
06/254104354104350%7,000-+4.32%--
06/24421435421435+3.33%5,000-+4.07%--
06/23421421421421-1.17%1,000-+0.72%--
06/22423426423426+1.43%3,000-+1.91%--
06/19420420420420+2.19%1,000-+0.48%--
06/17411411411411+0.24%1,000--1.67%--
06/15415415410410-0.24%2,000--1.91%--
06/12411411411411-1.2%1,000--1.91%--
06/11416416416416+2.46%1,000--0.95%--
06/10406406406406-0.98%1,000--3.79%--
06/094104104104100%1,000--3.53%--
06/08410410410410+0.99%1,000--3.98%--
06/05406406406406-0.73%1,000--5.36%--
06/04409409409409-0.24%1,000--5.32%--
06/034084104064100%4,000--5.31%--
06/02410410410410-0.73%4,000--5.75%--
06/01413413413413+0.73%1,000--5.28%--
05/294104104104100%3,000--6.39%--
05/284104104104100%2,000--6.82%--
05/274104154104100%4,000--7.24%--
05/26415415410410-2.38%6,000--7.66%--
05/25420420420420-2.1%1,000--5.83%--
05/22430430429429-0.23%4,000--4.03%--
05/21432442430430-4.23%7,000--4.02%--
05/20449449449449-0.22%1,000--0.22%--
05/18450450450450+1.81%1,000--0.22%--
05/14442442442442+6%1,000--2.43%--
05/13417417417417-0.71%2,000--8.15%--
05/11420425420420-1.18%5,000--7.89%--
05/084254254254250%4,000--7.41%--
05/01430430425425-1.16%3,000--8.01%--
04/30450450430430-2.27%5,000--7.53%--
04/24450450440440-4.35%3,000--5.78%--
04/22460460460460-2.13%1,000--1.92%--
04/164704704704700%1,000--0.21%--
04/104704704704700%1,000--0.21%--