株価チャート

2009/03/19～2009/08/31

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
20137/1, 株式分割 1→100
20131/1, 株式分割 1→2
20117/1, 株式分割 1→2
2009
08/31162162162162+6.06%4005億1360万-2.99%--
08/28154154153153-4.53%3,200--9.08%--
08/27165166160160-2.88%2,800--4.76%--
08/26160165160165-5.86%5,200--1.93%--
08/251751751751750%11,600-+3.55%--
08/24175175174175+0.43%7,200-+4.17%--
08/21173174173174+0.72%1,600-+4.97%--
08/20175175173173-0.43%1,200-+5.49%--
08/19174174174174-0.71%400-+6.6%--
08/18173175170175+0.14%2,400-+8.02%--
08/17175175175175+4.33%800-+7.87%--
08/14170170168168-1.47%800-+4.04%--
08/131731731701700%1,200-+4.94%--
08/12168170168170+0.74%800-+4.94%--
08/11160169160169+3.05%1,200-+4.17%--
08/10164164164164+2.34%400-+1.08%--
08/071601601601600%400--1.23%--
08/06170170160160-7.25%2,400--1.84%--
08/04173173173173+2.22%1,200-+5.18%--
08/03169169169169-0.44%800-+2.9%--
07/31170170170170+1.04%1,600-+2.73%--
07/30168168168168+3.07%800-+1.67%--
07/29163163163163+4.83%800--1.96%--
07/28165165155155-6.62%10,400--6.48%--
07/27175175166166-8.28%5,600--0.45%--
07/24173181170181+12.06%16,800-+8.53%--
07/23162162162162+1.57%800--3.14%--
07/22159159159159-4.5%1,600--5.21%--
07/21155167155167+8.1%7,600--0.74%--
07/17155155146154+9.59%4,000--8.73%--
07/16142142141141+9.75%2,400--16.72%--
07/15128128128128-8.39%2,000--24.11%--
07/13154154140140-8.2%1,600--17.16%--
07/10153153153153-6.87%800--9.23%--
07/08165165153164-0.76%3,600--1.36%--
07/07166166165165-4.07%3,600-+1.23%--
07/03168172168172+1.18%6,800-+7.5%--
07/02168173168170+1.19%3,600-+8.28%--
07/01168169168168-4%1,600-+9.8%--
06/301751801751750%2,400-+16.67%--
06/29175175168175-4.63%8,400-+19.05%--
06/26181184181184+8.1%9,200-+28.32%--
06/25189189167170-10.07%7,200-+21.25%--
06/24188190185189+2.72%21,200-+38.79%--
06/23175185175184+3.52%10,400-+39.2%--
06/22179179176178-1.11%2,000-+37.6%--
06/19180180180180+2.57%800-+43.6%--
06/18190200175175-1.55%7,600-+43.44%--
06/17168178168178+7.56%8,000-+50.64%--
06/16183183163165-10.68%6,400-+44.96%--
06/15185193185185+2.07%10,000-+66.67%--
06/12181181181181+7.41%14,800-+69.39%--
06/11189210166169-8.54%43,600-+63.83%--
06/10163185163185+15.67%60,800-+84.5%--
06/09160160160160+18.59%4,000-+66.15%--
06/08135135135135+8.03%4,000-+46.2%--
06/05125125125125+8.73%2,800-+36.81%--
06/04115115115115+9.57%2,800-+28.65%--
06/039710597105+10.58%12,000-+20.11%--
06/0290959095+4.71%3,600-+9.88%--
06/0190909090+0.28%9,200-+4.94%--
05/2987908790+3.9%1,600-+5.88%--
05/2888888787-1%1,600-+1.91%--
05/2788888888+2.94%1,600-+2.94%--
05/2686868585-6.08%2,000-0%--
05/2591919191+0.42%9,200-+6.47%--
05/22909090900%4,400-+7.29%--
05/2190909090+0.14%2,000-+7.29%--
05/20909090900%2,000-+7.14%--
05/19909090900%400-+8.43%--
05/1890909090+0.56%4,800-+8.43%--
05/15909090900%400-+7.83%--
05/1482908090+7.83%6,000-+7.83%--
05/1383838383+0.15%800-+1.22%--
05/1283838383+0.15%800-+1.07%--
05/1183858383+0.15%1,200-+2.16%--
05/0883838383-0.15%2,000-+3.28%--
05/0783838383-0.6%400-+3.44%--
05/0190908383+0.91%4,400-+5.38%--
04/3081888183-5.44%2,400-+3.13%--
04/2487878787+8.05%8,000-+10.44%--
04/2378817881+4.53%1,600-+2.22%--
04/2279797777-1.75%3,600--2.22%--
04/2179797979+0.16%800--0.47%--
04/2088887979-6.41%6,400-+0.64%--
04/1581847884+7.19%2,800-+7.53%--
04/1485857878-8.08%2,000-+0.32%--
04/1385858585+1.64%400-+9.13%--
04/1083848384+1.82%3,600-+7.37%--
04/0982828282+0.15%400-+5.45%--
04/0882828282+0.15%1,200-+5.29%--
04/0682828282+0.15%800-+5.13%--
04/0382828282+0.15%4,000-+3.64%--
04/0282828282+0.77%5,600-+3.48%--
04/0179817981-1.22%1,600-+2.69%--
03/3182828282-7.72%4,000-+2.66%--
03/2689898989+12.66%7,600-+11.25%--
03/2579797979+14.91%2,800--1.25%--
03/2369696969+1.78%800--15.12%--
03/1968686868+0.04%400--17.62%--