株価チャート

2009/04/16～2009/09/10

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
2009
09/10361362349355-1.39%20,000--5.84%--
09/09360360360360-0.55%1,000--4.76%--
09/08366366362362-0.82%8,000--4.49%--
09/07365365365365+0.55%1,000--3.95%--
09/04375375363363-1.09%21,000--4.47%--
09/03373373367367-0.27%17,000--3.67%--
09/02371380368368-1.6%12,000--3.66%--
09/013763763743740%4,000--2.09%--
08/31377377373374-0.8%21,000--2.35%--
08/28381381377377-2.33%7,000--1.82%--
08/27384388383386-0.77%9,000-+0.52%--
08/26385390385389+0.52%7,000-+1.3%--
08/25390391387387-2.03%8,000-+1.04%--
08/24381398381395+2.6%22,000-+3.13%--
08/21391391380385-0.77%31,000-+0.79%--
08/20382388382388+1.84%10,000-+1.84%--
08/19382382377381-1.04%13,000-+0.26%--
08/18383385383385+1.32%5,000-+1.32%--
08/17384384378380-1.04%11,000-+0.26%--
08/14381385381384+0.79%7,000-+1.32%--
08/13376384376381+1.33%8,000-+0.79%--
08/12378378376376-0.27%11,000--0.53%--
08/113773783773770%7,000--0.26%--
08/10378378376377-0.26%14,000--0.26%--
08/07381381378378-1.56%7,000-0%--
08/063853853833840%5,000-+1.59%--
08/05390390384384-0.52%13,000-+1.59%--
08/04387388384386+0.78%8,000-+2.39%--
08/03381383381383-0.52%8,000-+1.59%--
07/30383388381385+1.05%16,000-+2.12%--
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%--