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
20144/1, 株式分割 1→100
2009
09/30134137134136+3.82%1,100-+8.8%--
09/29133137130131-3.46%5,800-+5.65%--
09/28134139134136+3.98%5,600-+10.33%--
09/25132135130131-5.43%2,500-+6.97%--
09/24138140131138-1%12,000-+14.05%--
09/18133140133139+7.15%13,200-+16.17%--
09/17134140130130+2.44%12,300-+8.42%--
09/16127131125127+0.71%18,200-+6.72%--
09/15130132126126-5.9%8,700-+5.97%--
09/141401401261340%19,200-+13.56%--
09/11138144130134-5.63%43,400-+13.56%--
09/10126142126142+16.39%39,300-+21.37%--
09/09136137119122-7.58%105,100-+5.17%--
09/08132132132132+17.86%5,200-+13.79%--
09/07111115111112-2.52%800--3.45%--
09/04110115110115+3.42%4,200--0.95%--
09/03113120110111-7.34%9,100--4.22%--
09/02115120112120+4.26%500-+3.36%--
09/01120120114115-4.09%400-0%--
08/31113120113120-0.83%6,400-+4.26%--
08/28113121113121+4.22%3,600-+6.05%--
08/27117117112116+0.87%4,400-+1.75%--
08/26125127111115-8%19,600-+1.77%--
08/25111125110125+19.05%10,200-+10.62%--
08/241051051041050%1,600--6.25%--
08/21105105105105-0.47%1,200--6.25%--
08/20113113106106-4.18%6,200--5.8%--
08/19113113110110-2.57%1,500--1.7%--
08/18110113110113-1.74%4,500-+1.8%--
08/17119119115115-2.95%1,700-+3.6%--
08/14116120116119+0.42%4,700-+7.73%--
08/13120120118118-0.84%1,100-+7.27%--
08/12116120115119+2.59%4,200-+9.17%--
08/11120120116116-1.69%2,000-+6.42%--
08/10120121115118-1.58%3,500-+8.26%--
08/07118120116120-0.91%1,000-+10%--
08/06119122118121+1.68%1,800-+11.01%--
08/05115119115119+3.66%1,500-+9.17%--
08/041191201151150%5,300-+5.32%--
08/03120120115115-2.55%6,000-+5.32%--
07/31119119117118+3.33%6,800-+9.07%--
07/30105115105114+8.47%4,900-+4.59%--
07/29109109105105-3.58%1,700--2.69%--
07/28105109103109+5.31%3,100-0%--
07/27105105104104+0.49%1,800--5.05%--
07/24103105103103+0.98%2,800--6.36%--
07/23105105100102-1.92%1,700--8.11%--
07/22103104103104+2.67%200--7.14%--
07/21103103101101-1.55%300--11.91%--
07/17100103100103-2%1,400--11.29%--
07/1610010598105-2.78%4,300--10.26%--
07/159810898108+10.2%5,900--7.69%--
07/141001039898-2.97%6,700--15.52%--
07/13104104101101-2.51%7,700--12.93%--
07/10103104103104-2.26%900--10.69%--
07/09106106105106-0.19%2,800--7.83%--
07/08115117102106-9.23%12,800--6.84%--
07/07111117111117+3.72%8,200-+3.54%--
07/06117118110113-3.51%6,500-+0.71%--
07/03113117112117-0.93%3,200-+5.32%--
07/02118119115118+2.16%3,800-+7.27%--
07/01113116111116+2.58%5,600-+6.94%--
06/30111115111113-2.09%7,200-+5.23%--
06/29112119112115+2.22%10,500-+8.49%--
06/26114119110113-6.17%15,000-+8.17%--
06/25110120110120+6.58%4,300-+16.41%--
06/24118118110113-2.09%4,000-+11.39%--
06/23117117110115-2.63%11,700-+14.9%--
06/22115137110118+0.77%17,500-+20.41%--
06/19115123115117-4.8%16,800-+20.72%--
06/18138138123123-13.99%40,400-+29.47%--
06/17143149143143-12.27%39,800-+53.76%--
06/16163163163163+13.99%17,600-+79.12%--
06/15143143135143+16.26%41,600-+64.37%--
06/12111123110123+19.42%52,700-+44.71%--
06/119810395103+10.75%17,400-+24.1%--
06/1093969393+1.09%9,400-+13.41%--
06/0991938892-3.16%26,600-+13.58%--
06/0888958895+11.76%25,900-+18.75%--
06/0583868285+3.66%14,100-+7.59%--
06/0489908282-6.82%8,000-+3.8%--
06/0392928888-3.83%27,300-+11.39%--
06/0286928592+11.59%6,800-+17.31%--
06/0182838182+0.49%7,800-+5.13%--
05/2984868282-3.43%2,400-+5.97%--
05/2883858085+1.81%4,800-+9.74%--
05/2778907883+3.75%22,000-+7.79%--
05/2677807780+4.44%2,500-+3.9%--
05/2579807777-1.16%300-+0.79%--
05/2278787878+0.78%200-+0.65%--
05/2177777777+2.26%200--0.13%--
05/2076767575-1.05%500--2.34%--
05/1977777676-3.68%3,000--1.3%--
05/1877797779+3.82%600-+2.47%--
05/1581817676-7.32%700--1.3%--
05/1483838282-0.61%2,900-+6.49%--
05/1382838083+8.55%7,000-+7.14%--
05/1283837676-5%3,900-0%--
05/1175827580+7.38%3,800-+3.9%--
05/0878787575+2.05%3,000--3.25%--