株価チャート

2009/03/26～2009/09/08

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
09/081,5431,5681,5121,543+1.98%51,900--2.71%--
09/071,5301,6351,5101,513+1.89%141,200--4.72%--
09/041,4901,5451,4801,485-1.98%41,500--6.72%--
09/031,5701,5701,5101,515-4.72%53,500--5.31%--
09/021,5931,6041,5531,590-0.44%58,400--1.24%--
09/011,5161,6091,5051,597+6.11%97,900--1.11%--
08/311,5231,5251,4471,505-1.25%59,800--7.21%--
08/281,5301,5451,5101,524-2.25%64,300--6.45%--
08/271,5911,5971,5531,559-1.7%44,900--4.71%--
08/261,6111,6151,5851,586-1.18%42,500--3.41%--
08/251,6251,6351,5831,605+0.06%69,900--2.67%--
08/241,6281,6551,5911,604-0.37%46,200--2.73%--
08/211,6181,6201,5861,610+1.39%28,400--2.31%--
08/201,6011,6301,5811,588-0.69%51,400--3.76%--
08/191,6371,6371,5991,599-0.99%24,000--3.38%--
08/181,6291,6451,5801,615-2.65%50,100--2.36%--
08/171,6031,7451,6021,659+3.49%163,300-+0.42%--
08/141,6181,6191,6011,603-0.99%22,800--3.43%--
08/131,6111,6201,6001,619-0.06%49,700--3.29%--
08/121,6471,6491,6151,620-2.23%26,700--4.09%--
08/111,6871,7351,6301,657-1.89%78,400--2.7%--
08/101,5451,7331,5301,689+7.24%132,100--2.03%--
08/071,6001,6051,5661,575-0.94%33,300--9.12%--
08/061,5801,5901,5501,5900%50,100--8.67%--
08/051,5821,6461,5821,590-0.63%39,500--9.19%--
08/041,5811,6581,5801,600-0.37%64,000--8.52%--
08/031,6511,6701,5861,606-5.25%92,200--8.12%--
07/311,7481,7481,6901,695-3.69%72,600--3.14%--
07/301,7471,7641,7001,760+2.5%44,700-+0.46%--
07/291,7901,7901,6801,717-2.83%100,100--1.44%--
07/281,8001,8751,7431,767+4.25%150,700-+2.38%--
07/271,7191,7451,6821,695+0.36%55,500--0.94%--
07/241,7011,7691,6811,689-1.23%54,200--0.88%--
07/231,7021,7381,6721,710-2.79%72,800-+0.29%--
07/221,6511,7771,6501,759+8.51%130,900-+3.35%--
07/211,5411,6891,4901,621+3.18%121,800--4.08%--
07/171,6511,6511,5451,571-4.85%71,400--5.76%--
07/161,7741,7981,6101,651-3.68%117,100-+0.55%--
07/151,6261,7891,6251,714+9.38%165,700-+6.46%--
07/141,5391,7301,4001,567-0.13%170,600--0.32%--
07/131,5801,6811,5691,569-16.05%133,400-+2.15%--
07/102,0002,0001,8421,869-4.2%67,600-+24.68%--
07/092,0002,1001,9381,951-2.69%99,600-+34.64%--
07/082,0452,0501,8572,005+2.72%172,700-+43.52%--
07/072,1152,1951,9501,952-11.07%305,400-+45.35%--
07/062,0102,1951,9402,195+15.83%325,500-+69.89%--
07/031,6611,9501,6501,895+6.4%268,100-+53.81%--
07/021,9602,0601,7491,781-3.21%355,200-+50.93%--
07/011,6301,8401,6001,840+19.48%236,900-+62.54%--
06/301,5801,5831,4851,540-2.84%120,300-+42.2%--
06/291,6501,6601,5701,585-4.52%113,000-+51.53%--
06/261,7041,8121,6001,660-4.05%195,800-+64.19%--
06/251,6331,7991,5231,730+14.34%293,200-+77.8%--
06/241,3001,5131,2741,513+15.23%248,200-+61.82%--
06/231,3301,3471,2601,313-6.88%166,500-+45.73%--
06/221,4301,5521,3691,410-7.3%167,000-+61.7%--
06/191,7601,8211,4011,521-10.53%280,600-+81.94%--
06/181,6501,8311,6481,700+3.03%250,200-+114.38%--
06/171,4501,8001,3501,650+13.79%456,900-+121.77%--
06/161,2301,4501,1501,450+38.1%504,300-+109.24%--
06/151,0501,0501,0501,050+10.53%6,200-+61.79%--
06/12950950950950+11.76%8,800-+53.23%--
06/11760850753850+13.33%372,500-+42.86%--
06/10710754702750+11.28%179,400-+30.66%--
06/09637685634674+6.81%108,700-+21.22%--
06/08650650620631+1.77%49,400-+16.42%--
06/05654655611620-5.34%94,700-+17.2%--
06/04666680655655-1.65%74,400-+26.69%--
06/03660696656666-0.6%91,500-+32.41%--
06/02674735660670-2.05%232,300-+37.3%--
06/01589694580684+14%256,000-+44.92%--
05/296206836006000%265,100-+31.29%--
05/285806155656000%123,300-+34.83%--
05/27582618538600-1.96%310,000-+38.25%--
05/26718718609612-13.68%195,000-+45.02%--
05/25720761702709-1.53%136,300-+72.93%--
05/22679821669720-6.37%416,500-+82.28%--
05/21762782702769+12.76%502,700-+102.37%--
05/20592682580682+17.18%394,700-+88.4%--
05/19510583493582+13.45%278,800-+68.21%--
05/18490520480513+15.28%167,100-+54.05%--
05/15498512430445-3.89%302,100-+37.35%--
05/14385463383463+20.89%477,800-+45.6%--
05/13360383352383+11.01%161,500-+23.15%--
05/12329370328345+5.83%236,500-+12.01%--
05/11328328318326+0.93%52,700-+6.54%--
05/08326326316323-0.62%48,600-+5.56%--
05/07326329315325+3.5%89,500-+6.21%--
05/01320320303314-1.57%68,600-+2.95%--
04/30329332316319+2.57%94,800-+4.93%--
04/28310315300311+1.3%65,900----
04/27305307300307+2.33%20,200----
04/24297304290300+4.53%72,400----
04/232922952702870%69,200----
04/22302302285287-3.37%34,800----
04/21293303285297-2.94%52,800----
04/20314314300306-2.55%25,400----
04/17314314295314-0.32%62,100----
04/16312318294315+1.61%49,100----
04/15323324310310-6.91%69,200----
04/14343349305333-2.63%131,300----
04/13321345314342+8.23%251,500----
04/10300322292316+10.88%192,000----
04/09270290265285+5.56%84,000----
04/08275275259270-3.23%80,900----
04/07285285262279-2.11%120,400----
04/06298301283285-3.72%99,100----
04/03302304291296-1.33%74,000----
04/02306308296300-1.64%109,000----
04/01313316295305-3.48%199,500----
03/31322326305316-2.77%262,800----
03/30316329303325+5.86%575,200----
03/27308310298307+2.68%373,300----
03/263003162852990%1,167,900----