株価チャート

2009/03/04～2009/07/29

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
07/29381387381381-1.04%10,000-+1.33%--
07/28385385385385-0.77%1,000-+2.67%--
07/27389389387388+0.26%6,000-+3.47%--
07/24384387384387+0.78%7,000-+3.48%--
07/23381387379384+1.59%24,000-+2.95%--
07/22381381377378-0.79%9,000-+1.34%--
07/21388388381381+2.14%30,000-+2.42%--
07/17377377373373+0.27%7,000-+0.27%--
07/16377377371372+1.36%10,000-0%--
07/153723723673670%5,000--1.61%--
07/14380380367367-0.27%21,000--1.61%--
07/133733733683680%14,000--1.6%--
07/10365369365368-0.54%9,000--1.6%--
07/09372372363370+0.54%14,000--1.07%--
07/08373373365368-2.65%6,000--1.87%--
07/07377378376378+1.07%5,000-+0.53%--
07/063773773743740%10,000--0.53%--
07/03377377372374-1.84%17,000--0.53%--
07/02385385381381-0.52%15,000-+1.33%--
07/01373384373383+1.32%5,000-+2.13%--
06/30378378373378+0.27%8,000-+0.53%--
06/29375382375377-0.53%6,000-+0.27%--
06/263803803793790%8,000-+0.8%--
06/25374380374379+2.71%10,000-+0.8%--
06/24367369362369+3.36%11,000--1.86%--
06/23368368356357-2.99%20,000--5.05%--
06/22375377368368-0.54%16,000--2.13%--
06/193783783703700%16,000--1.6%--
06/18375375369370-0.27%8,000--1.6%--
06/17364372364371+0.82%5,000--1.33%--
06/16379379367368-3.16%11,000--1.87%--
06/15376380376380+1.33%4,000-+1.33%--
06/12374377373375-1.06%30,000-0%--
06/11378379378379+0.26%2,000-+1.07%--
06/103753783753780%7,000-+0.8%--
06/09381386378378+0.53%6,000-+0.8%--
06/08383386376376-0.53%11,000-+0.27%--
06/05385385378378-2.07%11,000-+0.8%--
06/04387389381386+0.52%11,000-+2.93%--
06/03376385376384+0.79%15,000-+2.13%--
06/02376385371381+1.06%23,000-+1.6%--
06/01365377365377+1.34%4,000-+0.53%--
05/29375375366372-0.53%9,000--1.06%--
05/28378379374374-3.61%10,000--0.8%--
05/273883893883880%5,000-+2.65%--
05/26389390387388+1.04%22,000-+2.65%--
05/25380384380384+3.78%7,000-+1.32%--
05/22375375370370-0.54%5,000--2.37%--
05/21378378372372-0.27%14,000--1.85%--
05/20372373365373+3.04%8,000--1.84%--
05/193573623553620%10,000--4.99%--
05/18371371357362-4.99%12,000--5.24%--
05/15371381367381+7.93%12,000--0.52%--
05/14351356351353-0.56%7,000--7.83%--
05/13354355354355-1.66%4,000--7.55%--
05/12371371361361-3.99%5,000--6.23%--
05/11380383376376+0.27%7,000--2.34%--
05/08379379374375-1.06%4,000--2.6%--
05/07385388379379-0.26%6,000--1.56%--
05/01384384380380-1.04%5,000--1.3%--
04/30385385375384+0.52%10,000--0.52%--
04/28387387381382-1.55%11,000--1.04%--
04/273883913883880%8,000-+0.78%--
04/24376388376388+1.84%10,000-+1.04%--
04/233713823533810%44,000--0.26%--
04/22389389381381-3.05%14,000-+0.26%--
04/21394394392393-1.26%17,000-+3.69%--
04/20394398394398+1.02%6,000-+5.85%--
04/17399399394394-1.01%12,000-+5.63%--
04/16395398395398+1.27%11,000-+7.86%--
04/15393393393393+0.26%2,000-+7.38%--
04/14385399385392+1.82%14,000-+7.99%--
04/13389389385385-1.03%4,000-+6.94%--
04/10389389389389-1.27%1,000-+8.96%--
04/09393399392394+2.34%14,000-+11.3%--
04/08390390385385-2.53%13,000-+9.69%--
04/07383396383395+4.5%21,000-+13.83%--
04/06374379374378-0.26%11,000-+10.2%--
04/03382382378379+0.53%5,000-+11.47%--
04/02375385365377+1.34%28,000-+11.87%--
04/01374374370372+3.33%21,000-+11.38%--
03/31359363359360-2.17%12,000-+8.76%--
03/30375378360368-6.84%32,000-+12.2%--
03/27389395383395+1.54%10,000-+21.54%--
03/26395400387389+1.04%14,000-+21.18%--
03/25370385370385+5.48%21,000-+21.45%--
03/24366368362365+1.39%32,000-+16.24%--
03/23348360347360+5.88%19,000-+15.76%--
03/19355355333340-1.45%24,000-+10.03%--
03/18335347335345+2.99%14,000-+12.38%--
03/17338340334335+1.52%19,000-+9.84%--
03/16325330321330+4.43%15,000-+8.55%--
03/13321321314316+1.61%39,000-+4.29%--
03/123113113103110%8,000-+2.64%--
03/11312314311311-1.89%9,000-+2.64%--
03/10312317307317-1.25%14,000-+4.62%--
03/09320324320321+0.31%4,000-+5.94%--
03/06311324311320+3.23%21,000-+5.26%--
03/05305310301310+3.33%19,000-+1.97%--
03/04306306300300-1.32%6,000--1.64%--