株価チャート

2009/07/15～2009/12/10

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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2009
12/101501501501500%1,748--2.49%--
12/09150152150150-5.41%6,410--3.12%--
12/08160163159159+2.21%5,244-+2.41%--
12/07151155151155+6.47%11,072--0.44%--
12/041461511461460%6,993--7.09%--
12/03142146142146+3.03%5,244--7.68%--
12/02142145142142+1.23%4,662--10.96%--
12/01138140137140-0.61%2,914--12.04%--
11/301411411411410%1,165--12.6%--
11/27143143141141+1.23%1,165--12.6%--
11/26139139139139-2.99%4,662--14.2%--
11/25149149142143-1.76%6,410--12.09%--
11/24147148146146+2.41%3,496--11.06%--
11/201421421421420%3,496--13.68%--
11/19142150142142-4.6%7,575--14.2%--
11/18153153149149-2.79%12,820--10.6%--
11/17152154152154-0.56%5,244--8.03%--
11/16159159154154-7.69%2,331--8.07%--
11/13167167166167-2.5%4,079--0.41%--
11/12167172167172+1.52%19,230-+2.15%--
11/11169169169169-1.5%583-+1.22%--
11/101721721721720%583-+2.76%--
11/09167172167172-1.96%11,072-+2.76%--
11/06175176175175+0.49%8,741-+4.82%--
11/05173174172174+0.5%10,489-+4.93%--
11/04173173172173+1%6,410-+4.41%--
11/02172174172172-0.5%9,324-+4.01%--
10/30167172167172+0.5%5,244-+5.16%--
10/291741741701720%5,244-+4.64%--
10/281761761721720%6,410-+5.28%--
10/27166179164172+5.26%17,482-+5.28%--
10/26163163163163-1.55%583-+0.02%--
10/23163166163166+1.58%3,496-+1.6%--
10/22164164163163-0.52%4,079-+0.02%--
10/21164164164164-1.04%1,165-+0.54%--
10/20164166164166+1.05%5,244-+1.6%--
10/19166166164164-1.04%1,748-+0.54%--
10/16164166163166+1.05%7,575-+1.6%--
10/151631641631640%4,079--0.07%--
10/141631641631640%2,914--0.07%--
10/13163164163164+3.24%1,165--0.07%--
10/09160163159159-1.07%2,914--3.21%--
10/08163163160160-1.58%2,914--2.16%--
10/07161163161163-2.56%5,827--1.19%--
10/06168169166167+0.52%6,993-+1.41%--
10/05167168165166+1.57%19,812-+0.89%--
10/021671671641640%9,906--1.27%--
10/011661661641640%2,331--1.27%--
09/30161164161164+2.69%10,489--1.86%--
09/29156163156160+3.33%12,237--5%--
09/28154154154154+1.12%4,662--8.61%--
09/25160160153153-4.3%19,230--10.16%--
09/24163163160160-1.59%2,331--6.67%--
09/18164164161162-0.53%12,237--5.71%--
09/17163163163163-1.55%1,165--5.22%--
09/16163166163166+1.05%6,410--4.28%--
09/15166166164164-2.05%3,496--5.27%--
09/14166167163167+1.04%6,993--3.84%--
09/11170170166166-1.03%1,748--4.83%--
09/10166167166167-1.02%4,662--4.39%--
09/091711721691690%7,575--3.41%--
09/08172172169169-1.5%2,914--3.41%--
09/07172172166172+2.04%15,151--1.94%--
09/041671691671680%3,496--3.9%--
09/03166168166168+1.03%4,662--3.35%--
09/021661661661660%3,496--4.33%--
09/01165166164166+1.04%4,079--4.33%--
08/31169169165165-4.95%18,647--4.77%--
08/28176176172173-2.42%17,482-+0.19%--
08/27178178177178-1.43%3,496-+3.26%--
08/26179180178180+0.96%3,496-+5.37%--
08/25178180178178-0.95%5,827-+4.98%--
08/241811851801800%11,072-+6.62%--
08/21182183177180-1.41%24,474-+7.26%--
08/20182183180183+0.47%6,410-+9.44%--
08/19180184180182+1.44%13,403-+10.25%--
08/18176180176179+1.46%15,151-+9.35%--
08/17177180176177+0.98%2,914-+8.44%--
08/14178178173175-1.92%8,741-+8.05%--
08/13173178173178+1.46%8,158-+10.17%--
08/12182182173176-3.3%17,482-+8.58%--
08/111841851801820%16,316-+12.29%--
08/10186186174182+4.95%37,294-+12.29%--
08/07170173170173+3.06%1,748-+6.99%--
08/06178178165168-5.77%14,568-+3.18%--
08/05179180172178+4%40,790-+8.17%--
08/04166173165172+6.38%23,892-+4.01%--
08/03159163159161+2.73%7,575--2.23%--
07/311571571571570%583--4.84%--
07/30157157157157+0.55%2,331--4.84%--
07/29156157156156+1.11%3,496--5.36%--
07/281531541531540%5,244--5.82%--
07/27155156154154+1.69%10,489--5.82%--
07/24150152150152-0.56%5,244--7.39%--
07/23152153152153-1.66%5,244--6.87%--
07/22154155154155-1.09%4,662--4.72%--
07/21153157153157+2.81%3,496--3.67%--
07/17158158153153-0.56%8,741--6.3%--
07/16153162153154+2.29%6,993--5.19%--
07/15150152148150+1.74%43,121--7.31%--