株価チャート

2009/04/07～2009/08/31

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
20119/1, 株式分割 1→1.5
2009
08/31216223197202-5.72%1,720,758-+25.99%--
08/28193214192214+10.16%1,923,558-+36.18%--
08/27193196191194+0.2%361,998-+27.69%--
08/26201203190194-2.87%933,387-+30.87%--
08/25204212197199-5.95%2,421,432-+38.48%--
08/24199212193212+10.26%1,466,751-+51.45%--
08/21202207192192-1.91%2,876,718-+42.45%--
08/20186196179196+11.19%2,566,434-+50.81%--
08/19167177167176+8.36%2,314,962-+41.07%--
08/18150164148163+5.77%1,146,834-+34.48%--
08/17162162148154-5.68%1,039,857-+30.38%--
08/14160166157163+3.76%1,244,685-+43.08%--
08/13160170150157-1.85%2,020,902-+41.62%--
08/12165178158160+0.62%3,551,535-+48.29%--
08/11145159145159+14.14%3,193,593-+51.59%--
08/10124139123139+16.47%1,460,160-+36.71%--
08/07122124118120-3.65%582,036-+19.72%--
08/06121128116124+0.8%977,496-+25.52%--
08/05127128110123-1.11%2,560,350-+27.09%--
08/04144150125125-13.66%2,654,652-+29.85%--
08/03138146136144+7.81%1,973,751-+53.59%--
07/31126138125134+6.09%2,253,108-+45.57%--
07/30123132121126+2.73%1,450,020-+41.83%--
07/29114130112123+7.6%2,338,791-+41.24%--
07/28107115106114+4.32%1,522,521-+34.35%--
07/279910998109+11.45%1,197,534-+31.89%--
07/24971049798-2.73%1,228,968-+19.79%--
07/239410394101+10.82%1,865,253-+24.67%--
07/2292948891-0.65%843,648-+13.91%--
07/2193938892+15.67%1,326,312-+16.1%--
07/1778817679+6.63%686,985-+1.65%--
07/1672797174+5.31%749,853--3.43%--
07/1570736971-15.96%1,002,339--7.09%--
07/1473847384+17.36%536,406-+12.03%--
07/1375796972-3.46%499,902--3.25%--
07/1079807474-5.29%330,564-+1.59%--
07/0979837478-3.17%804,102-+8.76%--
07/0880828081-3.07%543,504-+13.9%--
07/0784868183+1.44%584,064-+20.92%--
07/0689898082-9.15%646,425-+20.95%--
07/0391949091-3.57%365,547-+35.12%--
07/0293959194+2.37%501,930-+44.44%--
07/01909487920%648,960-+45.58%--
06/3084938192+13.14%1,107,288-+50.35%--
06/2983918081-1.91%1,168,635-+37.4%--
06/2670856883+20.06%1,032,759-+44.99%--
06/2568706869+0.29%106,470-+25.16%--
06/2469706769+1.75%238,797-+29.51%--
06/2368706767-5.52%372,138-+29.72%--
06/2273756771-2.69%319,410-+42.8%--
06/1978787373-3.88%653,016-+49.74%--
06/1881817276-2.03%938,457-+62.41%--
06/1768826678+10.34%1,177,254-+73.13%--
06/1660715871+17.38%845,676-+64.21%--
06/1560625860+5.54%828,945-+43.23%--
06/1250595057+14.23%912,600-+42.5%--
06/1150504950+1.61%164,775-+27.95%--
06/1049514849-0.4%241,839-+25.93%--
06/0949514949-1.19%205,842-+29.76%--
06/0850504950+4.12%307,749-+34.87%--
06/0550504848-3.95%214,968-+33.14%--
06/0451514850-3.44%550,095-+42.58%--
06/0351554952-4.38%1,035,801-+51.99%--
06/0253555154+8.73%1,082,952-+63.77%--
06/0147524650+9.57%1,066,221-+55.33%--
05/2943464145+2.68%927,810-+46.34%--
05/2845514144+6.67%3,619,980-+42.52%--
05/2735413341+31.25%1,080,417-+38.07%--
05/2631323132+1.91%35,490-+8.82%--
05/2531323131-0.63%82,134-+3.22%--
05/2231313131+0.64%25,350-+3.88%--
05/2131313031-0.63%18,759-+3.22%--
05/2031323031+0.64%74,529-+3.88%--
05/1931323131+1.95%28,392--0.11%--
05/1832323030-3.14%79,599--2.02%--
05/1531313131+1.27%19,266-+1.16%--
05/1430313031-3.09%86,190--0.11%--
05/1331323032+3.85%157,170-+3.07%--
05/12313130310%39,546--3.85%--
05/1130323031+4%168,324--3.85%--
05/0829302930+2.74%117,624--7.54%--
05/0729292829+4.29%110,019--10.01%--
05/0127282728-0.71%29,913--13.71%--
04/3028292828+0.71%121,680--13.09%--
04/2828292828-1.41%73,008--13.71%--
04/2729292828+3.65%76,050--12.48%--
04/2428282727-1.44%49,686--15.56%--
04/2328282627-0.71%94,809--14.32%--
04/2228282728+0.72%270,738--13.71%--
04/2126282527+3.73%607,386--14.32%--
04/2025272526-6.29%670,254--17.41%--
04/1728292628-5.92%852,774--11.86%--
04/1632322930-10.59%551,616--6.31%--
04/1535353134-10.05%825,396-+8.16%--
04/1437373737-0.53%56,784-+20.25%--
04/1337383637+1.06%161,733-+24.92%--
04/1038393737-3.09%231,699-+23.6%--
04/0938393738+1.04%129,285-+31.95%--
04/0838383738-2.04%129,285-+35.25%--
04/0736393439+9.5%198,744-+38.07%--