株価チャート

2009/02/03～2009/06/30

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
20167/1, 株式分割 1→2
20127/1, 株式分割 1→100
2009
06/30395405394400+1.91%30,400-+8.7%--
06/293953983933930%19,400-+6.95%--
06/26389400389393+1.42%23,000-+7.24%--
06/253883883843870%13,000-+6.32%--
06/24401403385387-2.27%28,400-+6.61%--
06/23390420384396+1.8%76,400-+9.7%--
06/22383393376389+4.43%35,400-+8.66%--
06/19373377371373-0.67%10,800-+4.63%--
06/18375377368375+0.81%23,600-+5.93%--
06/17368374367372+0.68%19,400-+5.38%--
06/16375378365370-1.47%50,400-+4.97%--
06/15364379361375+4.46%65,400-+6.53%--
06/12355365355359-1.64%37,200-+2.28%--
06/11376376365365-2.67%14,000-+4.58%--
06/10358383355375+3.31%32,800-+8.07%--
06/09361370353363-0.82%24,800-+5.52%--
06/08346366345366+7.33%45,000-+7.02%--
06/05347347341341-1.59%12,000-+0.29%--
06/04342347340347+1.46%15,800-+2.21%--
06/03341348341342+1.64%9,200-+1.34%--
06/02351351336336-3.17%27,600-+0.3%--
06/01345350340347-1.56%31,800-+3.89%--
05/29356356345353+1.15%7,200-+6.17%--
05/28360360347349-3.86%6,800-+5.61%--
05/27361363353363+0.69%6,000-+10.18%--
05/26365375359360-2.7%10,000-+10.43%--
05/25366384366370+4.96%15,600-+14.2%--
05/22345365344353+2.62%15,200-+9.47%--
05/21344344338344+1.03%4,600-+7.34%--
05/20333340331340+2.72%3,400-+6.58%--
05/19340340330331+1.07%4,600-+4.42%--
05/18344344325328-3.68%4,600-+3.31%--
05/15349350332340-0.87%6,800-+7.59%--
05/14346358340343-2%11,000-+8.89%--
05/13395400345350-4.11%60,400-+11.46%--
05/12365365365365+7.35%3,600-+16.61%--
05/11318340318340+7.94%20,000-+9.32%--
05/08310315307315+0.8%14,600-+1.94%--
05/07315315310313+0.16%5,800-+0.81%--
05/01309312307312-0.48%5,400-+0.65%--
04/30306315306314+1.46%3,800-+1.13%--
04/28307314305309+0.65%8,000--0.32%--
04/27307307304307+0.66%2,200--0.97%--
04/24302305301305+0.66%3,600--1.93%--
04/23303308301303+0.33%9,600--2.57%--
04/22302308301302+0.33%6,200--3.21%--
04/21305305301301-1.31%3,800--3.53%--
04/203053053053050%2,600--2.24%--
04/173053063053050%2,400--2.24%--
04/163053053033050%8,200--1.93%--
04/15308309305305-0.97%4,400--1.93%--
04/14313314308308-0.65%2,400--0.96%--
04/133113113103100%800-0%--
04/103103103083100%2,600-+0.32%--
04/093113113063100%1,200-+0.32%--
04/08315315310310-1.59%600-+0.32%--
04/073193193153150%1,400-+1.94%--
04/063153153133150%2,800-+1.94%--
04/03316316313315-0.79%2,200-+2.27%--
04/02318320315318+1.44%2,000-+3.08%--
04/01313313313313+0.16%6,800-+1.62%--
03/31318318313313-1.57%2,200-+1.79%--
03/30324325313318+0.47%6,800-+3.08%--
03/27315320313316+0.32%6,200-+2.6%--
03/26313325310315+1.61%7,800-+2.27%--
03/25312320310310-2.05%7,800-+0.65%--
03/24331335311317-3.36%12,200-+2.76%--
03/23323328323328+2.34%2,800-+6.33%--
03/19309320309320+3.39%8,800-+3.23%--
03/18306310304310+1.81%8,400--1.43%--
03/17305305304304-1.14%1,200--4.1%--
03/16305308301308+2.67%6,800--4.8%--
03/13298300298300+0.67%4,600--8.97%--
03/123033032982980%400--11.46%--
03/11307307291298+2.06%3,400--13.01%--
03/10290292281292+0.52%5,400--16.48%--
03/09296299290290-1.53%6,600--18.77%--
03/06295295290295-3.44%8,000--19.09%--
03/05305306304305+0.83%11,200--18.01%--
03/04308308301303-2.1%14,600--20.6%--
03/03308309305309-1.28%5,200--19.74%--
03/02312320307313+2.12%18,200--19.12%--
02/27306315300307+1.16%15,600--21.01%--
02/26310310303303-2.26%11,200--22.11%--
02/25310313303310+1.64%15,200--20.72%--
02/24312312302305-5.28%6,000--22.19%--
02/23311325291322+2.22%49,000--18.07%--
02/20308315307315-1.56%41,400--19.85%--
02/19325325309320-1.54%47,800--18.99%--
02/18308332301325+5.86%140,000--17.51%--
02/17318318303307-6.26%19,000--21.88%--
02/16345345316328-10.27%37,600--16.03%--
02/13375380365365-12.05%31,400--5.68%--
02/12380420380415+3.75%22,200-+8.64%--
02/10435435400400-11.11%27,000-+6.95%--
02/09470470425450-1.1%15,200-+22.62%--
02/06428460425455-1.62%17,000-+27.09%--
02/05450463430463-0.54%7,400-+32.52%--
02/04460470448465-2%6,200-+37.17%--
02/03495495460475-3.16%3,400-+44.22%--