株価チャート

2009/03/24～2009/09/28

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
09/28248253248253-8.33%200--4.17%--
09/252752762752760%700-+4.15%--
09/24266276266276+8.24%49,000-+4.15%--
09/18254255254255+2.82%700--3.41%--
09/17248248248248-1.2%300--6.42%--
09/16258258251251-2.33%1,000--5.64%--
09/14257257257257-3.75%300--3.38%--
09/11267267267267+0.75%1,000--0.37%--
09/09257265257265+5.16%1,700--1.12%--
09/08252252252252+0.8%100--5.97%--
09/07252252250250-0.4%500--7.06%--
09/04251251251251-3.83%2,100--6.69%--
09/02261261261261+0.38%300--3.69%--
09/01260260260260-1.14%500--4.41%--
08/31262263262263-3.31%600--3.66%--
08/28272272272272+1.49%200--1.09%--
08/27268268268268+0.37%400--2.9%--
08/26268268261267-1.11%900--3.26%--
08/25275275270270-1.82%600--2.53%--
08/24275275275275+1.1%300--0.72%--
08/20272272272272+0.74%100--1.81%--
08/19270270270270-0.74%300--2.53%--
08/18272272272272-1.09%100--1.81%--
08/132752762752750%600--0.72%--
08/12266275266275-2.83%400--0.72%--
08/11283283283283+6.79%2,000-+1.8%--
08/10267267265265-0.75%400--4.68%--
08/042672682672670%800--4.3%--
08/03268268267267-0.37%300--4.64%--
07/31268268268268+0.37%100--4.63%--
07/29267267267267-6.97%100--4.98%--
07/27287287287287+6.3%200-+1.77%--
07/232702702702700%100--4.26%--
07/22269270269270-0.74%2,800--4.26%--
07/16272272272272+1.87%100--4.23%--
07/15267267267267-6.32%100--6.32%--
07/08275285275285-3.39%200--0.35%--
07/06295295295295+2.08%200-+3.15%--
07/03295295289289-3.02%200-+1.4%--
07/01298298298298-0.33%1,000-+4.56%--
06/30278299278299+6.79%2,100-+4.91%--
06/29280280278280-0.71%700--1.41%--
06/25282282282282+4.44%100--0.7%--
06/24270270270270-0.74%900--4.93%--
06/23282282271272-3.55%400--4.56%--
06/22272282272282+4.06%200--1.05%--
06/19271272271271+0.37%400--4.58%--
06/18285285270270-5.26%300--4.93%--
06/17285285285285-0.7%100-+0.35%--
06/16287287287287-1.03%200-+1.41%--
06/15288290288290+1.05%700-+2.47%--
06/12289289287287-0.69%1,500-+2.14%--
06/112892892892890%100-+3.21%--
06/10285290285289+3.21%5,900-+3.58%--
06/09285285280280-1.75%1,100-+0.72%--
06/082852852852850%100-+2.89%--
06/05285285285285+1.06%100-+3.64%--
06/04297297282282-5.37%200-+2.92%--
06/032982982982980%100-+9.16%--
06/02295298295298+2.76%400-+9.96%--
06/01288290285290+0.69%1,800-+7.41%--
05/29287288287288+0.35%1,100-+7.06%--
05/282872872872870%100-+7.09%--
05/272872872872870%200-+7.89%--
05/26288290287287+0.35%2,500-+8.3%--
05/25285286285286+0.35%60,500-+8.75%--
05/22278285278285+2.52%1,600-+8.78%--
05/21276278276278+1.09%1,100-+6.51%--
05/202752752752750%300-+6.18%--
05/19268275268275+5.77%500-+6.59%--
05/15275275260260-5.45%1,100-+1.17%--
05/142752752642750%1,900-+7%--
05/13265275265275+4.17%1,900-+7.42%--
05/12270274264264-2.22%3,200-+3.13%--
05/11261270260270+3.85%2,600-+5.47%--
05/082602602602600%1,100-+1.56%--
05/07259260255260-1.52%1,900-+1.56%--
04/30264264264264+5.6%200-+3.13%--
04/27252252250250-0.4%700--2.34%--
04/24252252251251+0.4%300--1.95%--
04/23251251250250-0.4%200--2.34%--
04/22260260251251-3.46%500--1.57%--
04/21263263260260+1.96%800-+1.96%--
04/16255255255255-3.77%100-+0.39%--
04/15261265261265+1.53%200-+4.74%--
04/14260261260261+0.38%500-+3.57%--
04/13250260250260+4%1,600-+3.17%--
04/102502502502500%600--0.4%--
04/092502502502500%700--0.4%--
04/07250250250250-0.79%1,000-0%--
04/06253253252252-0.4%700-+0.8%--
04/03253253253253+3.27%400-+2.02%--
04/02245245245245-0.81%400--0.81%--
04/01250250246247-1.2%600-+0.41%--
03/31250250250250-4.58%600-+2.04%--
03/30266266262262+4.38%500-+6.94%--
03/27267267251251-3.46%4,000-+2.87%--
03/26252266252260-2.62%800-+6.56%--
03/25278280267267-3.96%3,500-+9.43%--
03/24260279260278+7.34%3,600-+14.4%--