株価チャート

2008/12/19～2009/06/30

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
2009
06/30265265265265+1.92%1,000--2.21%--
06/29264264260260-1.89%3,000--4.06%--
06/26265265265265-0.75%3,100--2.57%--
06/25260267260267-2.55%600--1.84%--
06/24270275268274-0.36%5,200-+0.74%--
06/23270280270275-1.08%7,500-+1.1%--
06/22271278266278+2.58%8,600-+1.83%--
06/19267271265271+0.37%1,000--0.73%--
06/18274274263270-1.46%8,000--1.1%--
06/172702742692740%1,500-+0.37%--
06/162702742702740%1,700-+0.74%--
06/15275275271274+0.74%4,500-+0.74%--
06/12271272270272+2.26%8,600-0%--
06/11269269266266-1.12%700--2.56%--
06/10271271269269-0.74%1,200--1.47%--
06/092712712702710%600--0.37%--
06/08277277270271+0.37%1,000-0%--
06/05270270269270+1.12%300-+0.37%--
06/04264269264267-1.11%2,500--0.37%--
06/03270272267270+1.12%1,300-+1.5%--
06/02270276267267-2.91%3,000-+0.75%--
06/012752752752750%1,200-+4.56%--
05/292752752752750%1,800-+5.36%--
05/28280280275275-1.79%3,100-+6.18%--
05/27279280275280+1.82%600-+9.38%--
05/26280280275275+1.1%1,500-+8.27%--
05/25278279272272+0.74%700-+7.94%--
05/22270270270270+1.89%100-+8%--
05/21264265264265-6.69%200-+6.85%--
05/202842842842840%300-+15.92%--
05/15275286275284+3.27%1,500-+17.36%--
05/14275275275275-1.08%200-+15.06%--
05/12286286278278+2.58%1,100-+17.8%--
05/08263271263271+3.83%200-+16.31%--
05/01261261261261-2.61%100-+13.48%--
04/30286286268268-1.11%400-+17.54%--
04/28270271265271-4.91%1,200-+19.91%--
04/272853002852850%6,800-+27.8%--
04/24239285239285+16.8%3,600-+29.55%--
04/23240245240244+5.17%600-+12.44%--
04/20231232231232+2.2%300-+7.41%--
04/17227227227227-3.4%100-+5.09%--
04/14235235235235+1.29%100-+8.8%--
04/13240240232232+0.43%600-+7.41%--
04/10230238230231+2.67%800-+6.94%--
04/09218225218225+2.27%1,100-+4.17%--
04/07220220220220-2.22%100-+1.38%--
04/06224225224225+4.65%200-+3.69%--
04/02215215215215-5.29%400--0.92%--
03/31227227227227-1.3%100-+4.13%--
03/30230230230230+9.52%400-+5.02%--
03/242112112102100%1,500--4.11%--
03/192102102102100%100--4.55%--
03/18210210210210+5%100--5.41%--
03/17200200200200+2.04%1,000--10.31%--
03/13196196196196-2.49%100--12.5%--
03/11201201201201-0.5%200--11.06%--
03/10202202202202-2.42%100--11.4%--
03/05210210207207+0.98%1,000--9.61%--
03/04205205205205-3.76%200--10.87%--
03/02213213213213+5.45%3,100--7.79%--
02/25202202202202-1.46%100--12.93%--
02/24210210200205-4.65%900--12.02%--
02/23215215215215-3.59%100--7.73%--
02/19222223222223-3.88%300--4.7%--
02/182322322322320%1,000--1.69%--
02/172322322322320%400--2.11%--
02/16232232232232-2.52%100--2.52%--
02/13232238232238+1.28%1,300--0.42%--
02/12235235235235+1.73%100--1.67%--
02/102312312312310%200--3.75%--
02/09231231231231-1.7%200--4.15%--
02/062352352302350%1,700--2.89%--
02/04235235235235-4.08%200--3.29%--
02/03245245245245+4.26%800-0%--
02/02235235235235-2.08%300--4.47%--
01/30240240240240+0.84%200--2.83%--
01/29246246238238-2.46%300--4.03%--
01/28244244244244+1.67%100--2.4%--
01/272402402402400%100--4.38%--
01/26249249240240-3.61%3,700--4.76%--
01/23235250235249+8.26%3,300--1.58%--
01/212302302302300%500--9.45%--
01/202262302262300%600--10.16%--
01/19228230228230+4.07%500--10.51%--
01/16223223221221-3.07%800--14.34%--
01/152282282282280%1,000--11.97%--
01/14253253228228-2.56%1,500--12.31%--
01/13258258234234-9.3%1,100--10.34%--
01/08260260258258-0.77%1,500--1.9%--
01/07264264260260-1.52%1,000--1.52%--
01/06262265252264+5.18%1,500-0%--
01/05253253248251+1.21%600--4.92%--
2008
12/30248248248248-0.8%100--6.42%--
12/29268268248250-3.1%1,100--6.02%--
12/262582592582580%3,700--3.37%--
12/25258258242258-1.15%4,400--3.73%--
12/24274274261261-5.09%5,700--2.61%--
12/22271279270275+1.85%15,500-+2.61%--
12/19273273270270-1.46%400-+1.12%--