株価チャート

2009/04/06～2009/08/31

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
20173/1, 株式分割 1→4
20144/18, 株式分割 1→2
20133/1, 株式分割 1→100
2009
08/3187898787+1.16%20,800-+0.29%--
08/28868886860%22,400--0.86%--
08/2788888686-4.17%41,600--0.86%--
08/2687908790+1.41%36,800-+3.45%--
08/2588898789+1.43%28,000-+3.2%--
08/2486888688+1.6%30,400-+1.74%--
08/2188918486-4.04%48,000-+0.15%--
08/1988908890+1.7%22,400-+4.36%--
08/1889898888-0.7%2,400-+3.82%--
08/1788898889+0.85%18,400-+4.56%--
08/1488898888-0.98%14,400-+3.68%--
08/1388898789+3.94%32,000-+4.71%--
08/1288888686+0.15%24,800-+0.74%--
08/11868885860%16,000--0.58%--
08/1088888586-1.87%13,600--0.58%--
08/0788888687-2.24%56,800-+0.14%--
08/0690908889+0.28%7,200-+2.44%--
08/0591928989-0.42%55,200-+0.99%--
08/0487908789+2.59%88,800-+1.42%--
08/0386888587+1.61%37,600--1.14%--
07/3184878486+1.78%28,800--3.79%--
07/3083848384+1.36%12,800--5.48%--
07/2983848383-0.6%17,600--7.78%--
07/2883858384+0.45%31,200--8.24%--
07/2784858383-0.45%30,400--8.65%--
07/24858584840%25,600--9.24%--
07/2385858284-1.76%24,000--10.22%--
07/2284868385+2.26%36,800--9.57%--
07/2184848283-0.75%50,400--11.57%--
07/1783848284+1.52%29,600--11.84%--
07/16838482830%32,000--14.06%--
07/1583848283+1.38%42,400--14.95%--
07/1480828081+3.33%32,800--16.96%--
07/1388887879-12.5%143,200--20.45%--
07/1091918890-0.14%67,200--10%--
07/0990919090-0.14%50,400--9.88%--
07/0896968890-8.03%131,200--10.64%--
07/07961009698+1.42%58,400--2.85%--
07/0696979697-1.28%24,000--5.15%--
07/03969895980%51,200--3.92%--
07/0298999898-0.25%33,600--4.85%--
07/0198989898-1.13%9,600--4.61%--
06/3099999899+0.25%69,600--3.52%--
06/291011019999-0.88%32,800--4.69%--
06/261011021001000%175,200--3.85%--
06/2599100991000%20,000--3.85%--
06/2499100991000%12,800--3.85%--
06/2310110198100-0.87%43,200--3.85%--
06/22100101100101-0.37%22,400--3%--
06/19101102101101+0.5%24,000--2.64%--
06/18103103100101+0.25%56,000--3.13%--
06/1710110299101-1.83%68,800--3.37%--
06/16104104101102-2.03%28,800--0.61%--
06/15109109100105-1.53%131,200-+1.46%--
06/12104106104106-0.35%64,800-+3.03%--
06/11107107106107+2.04%9,600-+3.4%--
06/10104107103104+0.36%61,600-+2.33%--
06/09103104103104+0.73%28,000-+1.96%--
06/08103104103103-1.67%24,000-+1.23%--
06/05105105103105+1.2%29,600-+3.96%--
06/04103104103104-2.35%65,600-+2.72%--
06/03110110106106-2.3%35,200-+5.2%--
06/02110112108109-0.68%140,800-+7.67%--
06/01109114108110+2.1%224,800-+8.42%--
05/29108108106107+0.47%87,200-+7.25%--
05/28105107104107+2.28%88,000-+6.75%--
05/27105112103104+1.95%272,800-+5.43%--
05/26103104102102+0.12%159,200-+3.41%--
05/25103104102102-0.24%72,000-+4.34%--
05/22102103102103+0.86%48,000-+4.59%--
05/21101103101102+0.12%27,200-+3.7%--
05/2010210299102-0.37%19,200-+4.64%--
05/19103104101102+2%87,200-+5.03%--
05/1810110398100+2.83%96,000-+2.96%--
05/1597979697+0.39%5,600-+0.13%--
05/1499999697-2.03%20,000--0.26%--
05/1397999799+1.8%15,200-+2.86%--
05/1299999797-1.65%39,200-+1.04%--
05/1198999599+4.64%23,200-+2.73%--
05/0895959394-0.79%123,200--1.82%--
05/0798989595-2.56%39,200--1.04%--
05/0199999898-1.89%29,600-+0.52%--
04/3010010099990%9,600-+2.45%--
04/281011019899-1.36%17,600-+2.45%--
04/27101102101101-0.49%48,800-+4.95%--
04/241021031011010%60,000-+5.47%--
04/231041041011010%116,800-+5.47%--
04/229910699101+2.53%109,600-+6.58%--
04/2194999499+3.27%48,800-+3.95%--
04/2096969596+2.41%16,000-+1.73%--
04/1793939293+2.19%7,200--0.66%--
04/1691929091+0.55%40,800--2.79%--
04/1591929191-1.22%32,800--2.28%--
04/1494949192-3.16%37,600--1.08%--
04/1396969495-0.65%18,400-+2.15%--
04/10989894960%13,600-+3.94%--
04/0995979596+2%12,000-+3.94%--
04/0894959394-0.66%30,400-+1.9%--
04/0794959494-0.66%48,000-+3.71%--
04/0694959295+1.2%20,000-+4.4%--