株価チャート

2009/05/01～2009/09/30

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
20134/1, 株式分割 1→200
2009
09/30239241224241-1.23%30,600-+0.84%--
09/29245245238244-1.81%3,400-+2.09%--
09/28249249241249-0.2%2,000-+3.97%--
09/25249254245249+0.5%8,400-+4.18%--
09/24241249240248+2.91%4,600-+4.1%--
09/18240241240241+0.42%2,600-+1.16%--
09/17240240240240+1.48%800-+0.74%--
09/16240240235236-1.56%3,400--1.15%--
09/15238240238240+1.59%1,200-+0.42%--
09/14240240234236+2.83%12,600--1.56%--
09/11231231228230-2.23%5,000--4.67%--
09/10235235227235+0.32%5,200--2.89%--
09/09236236234234-0.64%2,400--3.6%--
09/08233236233236-0.21%600--3.38%--
09/07235238234236-1.77%1,400--3.57%--
09/04235241233241+0.42%2,200--2.24%--
09/03235240234240+1.91%800--3.04%--
09/02235236235235-3.29%1,400--5.24%--
09/01237243235243+3.4%600--2.41%--
08/312352372352350%5,200--6.37%--
08/28241241233235-1.47%6,800--6.75%--
08/27240240236239-0.63%3,200--5.73%--
08/262362402362400%2,800--5.14%--
08/25249249238240+0.63%5,800--5.51%--
08/24242242239239-1.24%2,600--6.1%--
08/21236242236242+0.63%600--5.29%--
08/20238242235240-0.62%3,400--5.88%--
08/19235244235242+2.55%1,200--4.92%--
08/18242242236236-2.69%4,600--7.28%--
08/17244247242242-3.2%3,400--4.72%--
08/14250250250250-0.99%400--1.19%--
08/13252253244253+0.6%2,200--0.2%--
08/12243252241251+2.55%2,600--1.18%--
08/11257257245245-9.01%16,800--3.64%--
08/10260275259269+3.46%8,400-+5.49%--
08/07259260257260+0.78%3,400-+1.96%--
08/062562582532580%5,200-+1.18%--
08/05253258253258-0.96%400-+1.18%--
08/04254262253261-0.38%2,800-+2.16%--
07/31258262257262-2.43%2,000-+2.55%--
07/302682702552680%2,800-+5.1%--
07/29268268261268+0.94%1,600-+5.51%--
07/28270272266266-2.21%1,400-+4.94%--
07/27273273269272+3.43%5,600-+7.31%--
07/24260266260263+2.14%3,000-+3.75%--
07/23254260254257+1.78%6,400-+1.98%--
07/222482532472530%2,200-+0.2%--
07/21253253252253+1.81%1,600-+0.2%--
07/17257258242248-2.55%4,200--1.98%--
07/16244255244255+5.71%3,000-+0.2%--
07/15226241225241+3.88%4,200--5.22%--
07/14232232232232+2.66%600--8.76%--
07/13235235220226-5.94%12,000--11.47%--
07/10237242233240+3.78%8,600--5.88%--
07/09240240231231-7.5%10,000--9.31%--
07/08251251243250-2.15%4,000--1.96%--
07/07260263256256-2.11%3,800-+0.2%--
07/06261261259261-1.51%1,000-+2.35%--
07/03262265258265-0.75%4,800-+4.33%--
07/02265267265267+1.33%12,200-+5.95%--
07/01266267261264-0.57%14,600-+5.4%--
06/30260265258265+1.92%7,200-+6.85%--
06/29255264252260+1.96%31,600-+5.69%--
06/262632642502550%6,600-+4.08%--
06/25248255242255+2.1%10,400-+4.94%--
06/24248250242250-0.89%12,400-+3.63%--
06/23253255248252-3.82%4,200-+5.44%--
06/22263263258262+1.75%7,800-+10.08%--
06/19258261247258+3%2,000-+9.11%--
06/18250253234250-0.79%60,400-+6.38%--
06/17258259250252-2.89%5,400-+8.15%--
06/16269269260260-3.35%1,600-+12.83%--
06/152662692592690%5,200-+17.76%--
06/12265270258269+3.27%13,800-+19.33%--
06/11259260243260+1.56%20,000-+16.59%--
06/10247260247256+2.81%9,000-+16.36%--
06/09250255236249+7.1%20,600-+14.75%--
06/05229233223233+0.98%43,400-+8.14%--
06/04237237221230-0.97%23,000-+7.59%--
06/03254254233233-9.71%64,800-+9.67%--
06/02254281251258+0.59%10,200-+23.21%--
06/01250256225256+8.47%25,000-+24.27%--
05/29216236216236+9.26%14,600-+16.83%--
05/28217219213216-0.46%1,600-+8.54%--
05/27213221213217+1.17%4,800-+10.15%--
05/26212215211215+0.35%2,400-+10%--
05/25226226212214+0.83%6,200-+10.18%--
05/22211212210212-0.24%13,600-+10.42%--
05/21210213210213+1.92%9,200-+11.26%--
05/20211211209209-0.95%2,800-+10.32%--
05/19211213210211-1.17%7,000-+11.97%--
05/18231233213213-6.89%13,800-+14.52%--
05/15223229223229+9.45%12,600-+23.65%--
05/14205217205209+1.95%6,200-+14.21%--
05/13203205197205+6.22%4,000-+12.64%--
05/12194194193193-2.28%5,000-+6.63%--
05/11204206194198-2.23%13,000-+9.12%--
05/08205209190202-1.46%9,800-+11.6%--
05/07188205188205+10.81%11,000-+13.26%--
05/01184185181185-5.13%1,600-+2.78%--