株価チャート

2009/05/08~2009/09/30

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
201310/1, 株式分割 1→2
201210/1, 株式分割 1→500
2009
09/30616259600%33,000--1.64%--
09/2961626060+1.69%56,000--1.64%--
09/2860605959-1.67%3,000--3.28%--
09/2560605960-0.83%7,000--1.64%--
09/2460616061+0.83%10,000--0.82%--
09/18606060600%9,000--3.23%--
09/1761616060-0.99%40,000--3.23%--
09/1662626161-0.98%15,000--2.26%--
09/1560626061+1.32%11,000--1.29%--
09/1461616060-0.98%54,000--2.58%--
09/1161616161+0.66%5,000--1.61%--
09/1061616161-0.66%4,000--2.26%--
09/09616160610%8,000--1.61%--
09/0861616161+0.83%2,000--1.61%--
09/0761616161+0.5%2,000--2.42%--
09/04616160600%3,000--2.9%--
09/0360616060+0.33%20,000--4.44%--
09/0261616060-2.12%38,000--4.76%--
09/0163636161-3.16%9,000--2.7%--
08/3163636363+0.8%2,000-+0.48%--
08/2865656263-3.83%10,000--0.32%--
08/2765656465+0.46%20,000-+3.65%--
08/2662656265+5.18%24,000-+3.17%--
08/2563636262-1.9%6,000--0.32%--
08/2462636263+2.77%7,000-+1.61%--
08/2161616061-0.33%21,000--1.13%--
08/20616261620%31,000--0.81%--
08/19616261620%21,000--0.81%--
08/1862626162-1.91%17,000--0.81%--
08/1764646363-2.79%10,000-+1.13%--
08/1464656265-0.77%72,000-+4.03%--
08/1365686565-2.99%89,000-+4.84%--
08/1263676367+8.06%222,000-+8.06%--
08/1162626262+0.81%1,000-0%--
08/1060626062+2.16%13,000--0.81%--
08/0761616060-3.68%74,000--4.44%--
08/0662636263+0.81%31,000--0.79%--
08/0561626162-0.8%3,000--1.59%--
08/0463636363-0.95%2,000--2.34%--
08/0363636363+2.44%1,000--1.41%--
07/3162626262-1.44%12,000--3.75%--
07/3065656363-0.79%10,000--3.85%--
07/2962636263+1.61%3,000--3.08%--
07/2862626162+0.81%10,000--4.62%--
07/2762626262-0.81%7,000--5.38%--
07/2461626162+0.98%7,000--4.62%--
07/2361626161-0.97%4,000--5.54%--
07/2262626162+0.16%9,000--4.62%--
07/2161626162+1.48%5,000--4.77%--
07/17616160610%10,000--6.15%--
07/1661636161+3.39%20,000--6.15%--
07/1562625959-2.48%24,000--9.23%--
07/1459615961+3.07%15,000--8.33%--
07/1364645959-7.41%38,000--11.06%--
07/1063646363-1.86%39,000--3.94%--
07/0966666465-3.73%73,000--2.12%--
07/0868686667-1.32%17,000-+1.67%--
07/0769696868-0.73%4,000-+3.03%--
07/0668696869+1.48%27,000-+3.79%--
07/0368686668-0.74%40,000-+2.27%--
07/0269696868-2.16%10,000-+3.03%--
07/0169706870+1.46%15,000-+5.3%--
06/3070706869-2.84%25,000-+3.79%--
06/2974746971-5.37%214,000-+8.46%--
06/2675757575+7.19%3,000-+14.62%--
06/2570707070+7.75%4,000-+8.59%--
06/2462656265+3.2%28,000-+2.38%--
06/2364646263-2.34%30,000--0.79%--
06/2263646264+3.23%11,000-+1.59%--
06/19626262620%14,000-0%--
06/1863636262-2.97%17,000-0%--
06/1762646164+0.16%42,000-+3.06%--
06/1666666464-3.92%35,000-+2.9%--
06/1567696666+1.53%35,000-+7.1%--
06/1265666565+0.46%40,000-+5.48%--
06/1166676565-1.06%21,000-+6.72%--
06/1065666566+1.08%13,000-+7.87%--
06/0966666565-0.91%25,000-+6.72%--
06/0865666466+2.66%49,000-+7.7%--
06/05646463640%17,000-+4.92%--
06/0464656364+0.31%31,000-+4.92%--
06/0367676364-2.74%84,000-+4.59%--
06/0271716566-8.25%275,000-+7.54%--
06/0171727072+7.52%214,000-+19.17%--
05/2963676367+6.4%32,000-+10.83%--
05/2861636063+1.3%20,000-+5.93%--
05/2759625962+4.05%33,000-+4.58%--
05/2657605759+4.96%27,000-+0.51%--
05/25565756570%6,000--4.24%--
05/2256585557+0.89%22,000--4.24%--
05/2156565656+1.45%11,000--6.67%--
05/2055555555+2.03%9,000--8%--
05/1957575454-4.92%8,000--9.83%--
05/1858585757-1.73%13,000--6.72%--
05/1557585658+2.3%15,000--5.08%--
05/1459595757-3.9%34,000--7.21%--
05/1359595959-3.44%49,000--3.44%--
05/1263636161-4.69%11,000-0%--
05/1162646264+4.07%20,000-+4.92%--
05/0862626162+2.84%5,000-+0.82%--