株価チャート

2009/07/23～2009/12/17

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
20162/19, 株式分割 1→2
2009
12/17496503489490-1.01%46,600--1.71%--
12/16500505493495-0.2%36,600--1.1%--
12/15490496483496+3.01%47,800--1.1%--
12/14480481467481+0.94%50,800--4.37%--
12/11488488473477-2.36%65,400--5.64%--
12/10489490476488-0.2%95,600--3.75%--
12/09490492486489+0.1%45,400--3.93%--
12/08487495487489+0.83%50,400--4.59%--
12/07521521482485-3.2%146,000--5.92%--
12/04514514496501-2.53%68,400--3.19%--
12/03516519509514+1.48%30,000--1.06%--
12/02525525506506-0.78%46,000--2.69%--
12/01511516505510-0.97%45,800--2.3%--
11/30505517496515+5.53%64,600--1.72%--
11/27497503481488-2.59%28,800--7.4%--
11/26525525501501-1.28%59,400--5.47%--
11/25500508495508+0.1%37,400--4.78%--
11/24510520497507-1.07%39,800--5.23%--
11/20495516495513+3.85%46,200--4.74%--
11/19500501493494-0.6%33,400--8.61%--
11/18489497489497+1.64%37,000--8.56%--
11/17514514488489-2.2%47,400--10.53%--
11/16515515494500-3.29%70,000--9.18%--
11/13520530515517+0.29%42,000--6.77%--
11/12530540515515-2.83%52,200--7.54%--
11/11536541529530+0.76%58,000--5.36%--
11/10542542525526-1.77%64,200--6.41%--
11/09542542526536+0.66%40,800--5.05%--
11/06550550520532-0.47%108,800--6.01%--
11/05546550533535-1.93%74,800--5.9%--
11/04559568545545-2.15%53,200--4.22%--
11/02576579552557-0.27%77,000--2.28%--
10/30550563541559+3.04%145,400--2.02%--
10/29541543535542-0.64%133,000--4.75%--
10/28543557542546+0.28%131,600--3.96%--
10/27557557541544-2.42%99,000--4.06%--
10/26559566550558-0.89%121,600--1.5%--
10/23573574555563-0.97%118,800--0.27%--
10/22570570563568-0.53%74,800-+1.07%--
10/215715755685710%19,800-+1.96%--
10/20575585570571+0.44%63,800-+2.15%--
10/195715715645690%84,400-+2.06%--
10/16572572561569+0.35%72,800-+2.25%--
10/15575577561567-0.79%72,000-+2.26%--
10/14571573554571-0.09%126,400-+3.44%--
10/13598598571572-4.35%90,000-+3.91%--
10/09596605595598+1.62%157,400-+9.03%--
10/08578608576588+0.09%136,200-+7.69%--
10/07590595583588-1.26%88,200-+8.2%--
10/06595600586595+1.71%89,000-+9.98%--
10/05570592570585+0.95%97,200-+8.74%--
10/02582582570580-0.09%83,800-+8.12%--
10/01561584560580+0.96%134,400-+8.61%--
09/30558575558575+1.95%46,400-+7.99%--
09/29582583555564-1.4%85,800-+6.32%--
09/28575584555572+3.63%175,800-+8.44%--
09/25533555533552+3.37%110,000-+5.05%--
09/24530541516534+1.14%133,800-+1.81%--
09/18521528515528+1.44%62,000-+0.86%--
09/17522522513520+1.36%54,000--0.38%--
09/16512519511513+0.49%42,000--1.54%--
09/15520521509511-1.54%63,000--2.02%--
09/14525526508519-0.38%50,200--0.48%--
09/11526538520521-4.58%114,200-+0.1%--
09/10530550529546+4.3%71,000-+5.11%--
09/09532532522523-0.38%38,200-+1.16%--
09/08519527518525+1.16%18,800-+1.74%--
09/07520524512519-0.67%27,000-+0.78%--
09/04532532522523-0.57%35,800-+1.65%--
09/03520527518526+0.57%53,400-+2.64%--
09/02522526513523-2.88%76,000-+2.25%--
09/01548554535538+1.22%53,000-+5.7%--
08/31528548526532+0.19%38,400-+4.63%--
08/28527534524531+0.66%29,000-+4.84%--
08/27535536512527-1.95%33,200-+4.36%--
08/26524540520538+2.77%57,200-+6.86%--
08/25520524517523+0.1%39,600-+4.39%--
08/24516525516523+1.55%30,000-+4.71%--
08/21508515504515+0.39%33,400-+3.52%--
08/205045215045130%32,800-+3.33%--
08/19514519505513-2.1%24,400-+3.54%--
08/18504524504524+3.97%51,000-+5.97%--
08/17501505498504+0.6%45,400-+2.34%--
08/14502513501501-1.86%38,400-+1.73%--
08/13500515500510+2%44,000-+3.66%--
08/12500504495500-0.99%35,800-+1.63%--
08/11502508498505+0.7%40,000-+2.23%--
08/10497502492502+0.91%42,200-+1.31%--
08/07491502475497+0.2%75,200-0%--
08/06489498488496+0.51%43,000--0.6%--
08/05488500488494+0.1%50,000--1.1%--
08/04494500484493-0.4%33,000--1.2%--
08/03492498489495+0.71%46,800--0.8%--
07/31505505487492+0.41%66,600--1.5%--
07/30491493485490+1.24%44,600--1.71%--
07/29489495484484-2.13%65,400--2.91%--
07/28492497484494-0.4%40,200--0.8%--
07/27503505491496+0.71%74,200-0%--
07/24490497483493+2.6%81,800--0.1%--
07/23485493478480-1.23%86,400--2.04%--