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
2009
12/30814835812831+2.47%39,700-+4.79%--
12/29808812805811+0.5%6,400-+2.92%--
12/28806821806807-0.62%13,700-+3.2%--
12/25808817805812+1.25%26,800-+4.64%--
12/24812812796802-1.6%34,400-+4.16%--
12/228168198128150%34,200-+6.54%--
12/21819821809815-0.49%18,500-+7.1%--
12/18823826815819+0.12%17,600-+8.33%--
12/17825828818818-0.85%10,200-+8.78%--
12/16823833815825+0.73%17,300-+10.29%--
12/15813825808819+1.24%49,600-+10.08%--
12/14833833800809-2.76%35,000-+9.18%--
12/11805838805832+1.84%79,500-+12.74%--
12/10800824800817+2.13%50,500-+11.01%--
12/09792813788800+1.78%25,900-+8.7%--
12/087868047817860%41,200-+6.79%--
12/07788793775786+0.77%37,900-+6.65%--
12/04792792780780-0.89%40,300-+5.69%--
12/03781792777787+1.55%54,100-+6.5%--
12/02777788766775-0.26%55,100-+4.73%--
12/01754786754777+3.88%60,600-+4.58%--
11/30721748721748+3.74%56,200-+0.27%--
11/27730733720721-1.23%37,400--3.87%--
11/26713739701730+3.11%35,300--3.31%--
11/25704710699708+2.31%38,400--6.84%--
11/24681705681692+2.67%62,000--9.54%--
11/20650674650674+3.69%33,900--12.58%--
11/19661670650650-3.56%36,800--16.56%--
11/18678681666674-0.74%40,700--14.36%--
11/17695696676679-2.44%19,300--14.59%--
11/16710710693696-0.85%22,000--13.33%--
11/13707721702702-0.85%18,600--13.44%--
11/12738738708708-2.88%18,600--13.45%--
11/11725735725729+1.11%23,800--11.53%--
11/10725735719721-2.04%38,700--13.03%--
11/09737751726736-2%20,000--11.86%--
11/06771774743751-3.35%38,400--10.7%--
11/05790790773777-4.19%45,600--8.26%--
11/04807817804811+0.5%48,800--4.7%--
11/02805810799807+0.25%23,200--5.61%--
10/30812823802805+0.63%27,600--6.18%--
10/29806808800800-1.84%37,400--7.3%--
10/28811826809815-0.73%36,400--5.89%--
10/27835844815821-3.3%44,100--5.52%--
10/26849860841849+0.35%20,800--2.53%--
10/23853853833846+0.36%30,500--3.09%--
10/22844844828843-0.24%20,800--3.77%--
10/21845847842845-0.47%9,700--3.87%--
10/20852852847849+0.83%18,300--3.74%--
10/19830846830842-0.47%38,800--4.86%--
10/16871875840846-2.42%26,500--4.73%--
10/15868880851867+1.05%22,700--2.69%--
10/14859864850858-2.39%35,400--3.92%--
10/13885885875879-0.57%21,500--1.9%--
10/09883889863884-0.23%14,500--1.56%--
10/08880900879886+1.37%25,900--1.66%--
10/07846878846874+2.58%35,800--3.32%--
10/06859859841852-0.81%26,800--6.17%--
10/05877877850859-1.72%24,500--5.81%--
10/02865880865874-0.79%27,600--4.48%--
10/01894894880881-2.54%17,200--4.03%--
09/30886904885904+2.03%14,900--1.74%--
09/29891891883886-0.56%15,500--3.7%--
09/28891896880891+0.22%16,900--3.36%--
09/25923923880889-3.68%36,000--3.68%--
09/24899923897923+2.9%38,700--0.11%--
09/18889914886897+1.01%56,900--2.92%--
09/17882892875888+1.72%13,800--4.1%--
09/16900907873873-3%40,500--5.83%--
09/159009418979000%21,500--3.12%--
09/14924926883900-2.49%32,700--3.23%--
09/11945945921923-1.39%33,100--0.86%--
09/10921939921936+2.18%25,700-+0.54%--
09/099239249169160%19,000--1.51%--
09/08917930916916+0.11%18,300--1.61%--
09/07912930912915-0.44%15,100--1.82%--
09/04930934919919-0.65%18,500--1.5%--
09/03931943925925-0.54%17,000--0.96%--
09/02956956925930-3.43%29,700--0.53%--
09/01969976951963-0.93%18,100-+2.99%--
08/31965981965972+1.14%26,900-+4.07%--
08/28969978958961+1.26%30,300-+3.11%--
08/27950956938949-0.11%28,600-+1.93%--
08/26941955937950+2.04%20,400-+2.04%--
08/25942944927931-0.64%22,200-0%--
08/24925942925937+1.74%21,800-+0.64%--
08/21920926912921-0.32%13,800--1.07%--
08/20912931910924+1.09%29,400--0.75%--
08/19918928910914-0.98%25,100--1.83%--
08/18916930915923+0.22%19,900--0.86%--
08/17925926914921-1.18%26,000--1.18%--
08/14922934922932+0.54%24,000--0.21%--
08/13918932918927+1.31%9,600--0.86%--
08/12929929915915-1.93%39,700--2.35%--
08/11926939921933+1.74%26,400--0.74%--
08/10907926907917+0.11%19,900--2.76%--
08/07930930905916-1.29%36,100--3.17%--
08/06945945928928-1.17%23,800--2.42%--
08/05941948938939-0.21%17,000--1.57%--
08/04942945937941+0.11%11,500--1.67%--