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
202110/1, 株式分割 1→2
20184/1, 株式分割 1→3
2009
09/30373373363368-2.64%22,200--5.56%--
09/29389391378378+0.67%12,000--3.49%--
09/28390390376376-1.31%24,600--4.37%--
09/25400400378381-2.97%30,000--3.59%--
09/24407407393393-1.88%29,400--0.88%--
09/18405408394400+0.42%48,600-+0.76%--
09/17387400387398+3.02%39,000-+0.34%--
09/16378388378387+2.65%26,400--2.85%--
09/15373380371377-0.44%33,000--5.6%--
09/14388388377378-1.73%24,000--5.65%--
09/11386390385385+0.43%10,200--4.7%--
09/10391392383383-0.86%18,600--5.81%--
09/09369396369387+4.98%27,000--5.69%--
09/083683753583680%48,000--10.82%--
09/07377380368368-3.91%65,400--11.46%--
09/04393393381383-2.54%54,000--8.51%--
09/03397397392393-0.84%16,800--6.35%--
09/02402402393397-1.86%29,400--5.78%--
09/01405405400404-1.02%22,200--4.23%--
08/31407412402408-0.41%18,600--3.47%--
08/28413413406410+0.61%41,400--3.3%--
08/27415415408408-0.2%24,000--3.89%--
08/26408410403408+1.66%33,600--3.92%--
08/25409409402402-1.83%44,400--5.49%--
08/24412415409409+0.41%23,400--3.95%--
08/21412412405408-1.21%31,800--4.34%--
08/20411416407413-0.6%18,600--2.94%--
08/19413421410415+1.01%27,000--2.35%--
08/18408411392411-0.6%61,200--3.11%--
08/17423423413413-1.78%25,800--1.82%--
08/14419423413421+1%31,200--0.04%--
08/13418418413417+1.42%23,400--1.03%--
08/12418418407411-3.71%93,000--2.41%--
08/11442442423427-2.85%125,400-+0.87%--
08/10440444423439-7.22%271,800-+3.33%--
08/07460473453473+3.84%129,000-+11.11%--
08/06456456445456+0.92%60,000-+7.51%--
08/05448464447452+0.56%142,200-+6.78%--
08/04447449441449+2.67%75,600-+5.94%--
08/03430440427438+3.35%71,400-+3.18%--
07/31428428419423+0.4%45,000--0.16%--
07/30407422405422+1.81%63,000--0.55%--
07/29425425413414-2.93%49,200--1.86%--
07/28439439425427-1.35%51,600-+1.11%--
07/27440443430433+2.17%77,400-+2.98%--
07/24418427412423+2.83%102,600-+1.76%--
07/23417417405412-1.79%67,200--0.08%--
07/22417422415419-0.2%32,400-+2.24%--
07/21423423409420+2.65%37,200-+3.19%--
07/17415417403409+1.87%43,800-+1.53%--
07/16421427401402+0.21%89,400-+0.42%--
07/15390404383401+6.18%61,800-+1.22%--
07/14372387368378+7.35%83,400--3.94%--
07/13398417347352-14.57%228,000--10.06%--
07/10414430408412-1%66,600-+5.56%--
07/09425425403416-3.11%136,200-+8.01%--
07/08428442410429-4.28%120,000-+12.64%--
07/07475488434448-5.61%130,800-+19.24%--
07/06480495458475+1.79%147,000-+28.73%--
07/03429467412467+7.28%143,400-+28.91%--
07/02423442402435+1.16%161,400-+22.88%--
07/01447458428430-6.52%110,400-+23.56%--
06/30468475433460+0.36%179,400-+34.5%--
06/29458488439458+2.23%279,600-+36.82%--
06/26420450419448+10.02%280,200-+36.69%--
06/25400413388408+5.62%153,600-+27.34%--
06/24402417375386-7.03%221,400-+23.27%--
06/23365415365415+14.22%334,200-+35.18%--
06/22343364343363+8.46%166,200-+21.11%--
06/193403433293350%76,200-+13.18%--
06/18348350334335-3.37%85,800-+14.73%--
06/17340350336347+1.96%81,000-+19.95%--
06/16339341328340+0.74%92,400-+19.3%--
06/15333357333338+4.92%222,600-+19.68%--
06/12308325308322+3.21%58,200-+15.29%--
06/11321327310312-1.99%85,200-+12.92%--
06/10318330318318-1.4%88,200-+16.06%--
06/093233293123230%87,600-+19%--
06/08308331308323+4.65%87,000-+20.79%--
06/05297308297308+3.88%30,000-+16.73%--
06/04297306296297-1.66%25,200-+13.67%--
06/03293302289302+2.84%41,400-+16.47%--
06/02287305287293+1.32%32,400-+14.58%--
06/01274290273290+5.91%28,800-+13.53%--
05/29277280269273-0.61%30,000-+8.04%--
05/28288288264275-5.44%105,000-+8.7%--
05/27293303284291+2.65%58,800-+15.87%--
05/26283292275283+5%69,600-+13.79%--
05/25259270258270+7.22%79,200-+9.24%--
05/22242258242252+4.21%51,600-+3.14%--
05/21242245242242+0.07%6,000--0.21%--
05/20242244240241-0.14%4,200-+0.14%--
05/19248248242242-1.36%24,600-+1.12%--
05/18249249242245-2%16,800-+3.38%--
05/15247252247250+1.15%22,200-+6.38%--
05/14253253247247-2.11%7,200-+6.08%--
05/13250253248253-0.98%7,200-+9.31%--
05/12255257250255-1.92%31,200-+11.84%--
05/11260263255260+0.65%63,600-+15.56%--
05/08258258252258-2.52%13,200-+15.84%--