株価チャート

2009/06/26～2009/11/27

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
20179/1, 株式分割 1→2
201111/1, 株式分割 1→2
2009
11/27226229226228+0.11%33,200--0.22%--
11/26228228226227-0.22%16,400--0.33%--
11/25228228228228+0.44%1,600--0.11%--
11/24226228226227-0.33%14,000--0.55%--
11/20224228224228+1.68%10,400--0.22%--
11/17224224224224+1.94%2,400--1.86%--
11/16224224220220-2.98%7,200--3.73%--
11/13228228226226-0.55%5,200--1.2%--
11/12227228227228+0.11%3,200--0.66%--
11/112252292252270%9,600--0.76%--
11/10227227227227+1.34%400--0.33%--
11/09223225223224-0.44%4,000--1.64%--
11/06226226225225-1.1%2,400--1.21%--
11/05225228225228-1.94%800--0.11%--
11/04232232232232-0.11%400-+1.42%--
11/02222233222233+0.22%2,400-+1.97%--
10/30232232232232-0.11%44,400-+1.75%--
10/29232234231232+0.22%17,200-+1.86%--
10/28231233231232+0.22%8,400-+1.64%--
10/272312312312310%7,600-+1.43%--
10/26230231230231+0.54%13,200-+1.87%--
10/232292302292300%6,400-+1.32%--
10/22228230228230+0.11%6,400-+1.32%--
10/21228230228230+1.66%3,200-+1.21%--
10/20230230226226-0.99%7,200--0.44%--
10/19229229228228+0.22%1,200-+0.55%--
10/16229230228228-0.44%2,800-+0.33%--
10/15228229226229+0.66%6,000-+0.77%--
10/142252272252270%2,400-+0.11%--
10/13226227226227+0.66%2,800-+0.55%--
10/09227228226226-0.33%6,000--0.11%--
10/08227227227227+0.11%4,400-+0.22%--
10/07225226225226+0.11%800--0.33%--
10/06225226225226+1.57%1,600--0.44%--
10/05221225221223+1.02%4,000--1.98%--
10/02223223220220-2.33%8,000--2.97%--
10/01225226223226-2.91%3,200--0.66%--
09/30232232225232+0.43%74,800-+1.86%--
09/29228231228231+1.87%6,800-+1.87%--
09/28230230226227-0.22%15,600-0%--
09/25227228227228+0.22%6,000-+0.22%--
09/24229229226227+0.33%13,200-0%--
09/18228228226226-0.66%9,600--0.33%--
09/17228228228228-0.33%2,800-+0.33%--
09/16229229229229+0.77%2,400-+0.66%--
09/15227228226227-0.33%11,600--0.11%--
09/142282282282280%4,400-+0.66%--
09/11225228225228+1.11%9,200-+0.66%--
09/10228229224225-1.64%6,800--0.44%--
09/09225229225229+1.67%4,000-+0.77%--
09/08225225225225+0.45%400--0.88%--
09/07224224224224-0.44%400--1.32%--
09/04225225225225+0.9%3,200--0.88%--
09/03223223223223-0.89%400--1.76%--
09/02225225225225-1.64%2,000--1.32%--
09/012252292252290%6,000-+0.33%--
08/31227229227229+0.44%1,600-+0.33%--
08/28227228227228+0.11%1,200--0.11%--
08/27228229226228-1.09%6,800--0.22%--
08/26230230230230-1.6%47,600-+0.88%--
08/25235235230234+2.75%76,800-+2.97%--
08/242282282282280%68,800-+0.22%--
08/21229229227228+0.55%3,200-+0.22%--
08/20228228225226-0.55%6,800-+0.11%--
08/19227228227228+0.55%2,000-+1.11%--
08/18225227225226+1.34%5,600-+0.56%--
08/17223227223223+1.36%4,000--0.78%--
08/14225225220220-2.44%7,200--2.11%--
08/13227227226226-0.44%2,000--0.11%--
08/11227227227227+1.34%400-+0.33%--
08/10225228223224-1.65%15,600--0.56%--
08/07229230228228+0.11%2,400-+0.66%--
08/06228230227227-0.33%6,400-+0.55%--
08/05228228228228-0.33%400-+0.88%--
08/04230230228229-0.54%3,600-+1.22%--
08/03228231228230+0.22%4,800-+1.77%--
07/31228230225230-1.29%4,000-+2%--
07/30235235225233+0.11%78,400-+3.33%--
07/29233233230232-0.43%18,400-+3.22%--
07/28231236230233+1.41%55,200-+3.67%--
07/27226230226230+2.11%12,000-+2.68%--
07/24228228225225+0.11%2,800-+0.56%--
07/23228228223225+0.78%26,000-+0.45%--
07/22223223223223-0.78%800--0.33%--
07/21221228221225+0.78%10,000-+0.45%--
07/16218223218223+3.84%12,800--0.33%--
07/15215215210215+1.42%3,600--4.02%--
07/14215215209212+2.42%9,600--5.78%--
07/13219219206207-7.69%23,200--8%--
07/10225228218224-1.54%17,200--0.77%--
07/09228228227228-0.11%4,000-+0.77%--
07/08230230226228+0.55%5,200-+1.33%--
07/07228229224227+0.44%7,600-+0.78%--
07/06228234226226-0.22%20,800-+0.78%--
07/032252262252260%10,800-+1%--
07/02230230226226-0.55%4,400-+1.46%--
07/01230230228228-1.09%14,000-+2.48%--
06/30236236229230+1.66%129,600-+4.07%--
06/292282282262260%26,400-+3.31%--
06/26226226225226+0.44%22,000-+4.26%--