株価チャート

2009/05/07～2009/09/30

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
201410/1, 株式分割 1→2
201310/1, 株式分割 1→2
20131/1, 株式分割 1→2
20101/1, 株式分割 1→100
2009
09/302222-0.16%240,000--22%--
09/292222-0.79%720,000--21.88%--
09/282222-1.95%800,000--21.25%--
09/252222-0.62%2,080,000--19.69%--
09/242222+1.17%3,520,000--19.19%--
09/182222+1.43%1,600,000--20.13%--
09/1722220%960,000--21.25%--
09/162222+0.4%1,040,000--21.25%--
09/152222+1.37%800,000--21.56%--
09/142222-0.48%640,000--22.63%--
09/112222+0.48%720,000--22.25%--
09/102222+1.23%960,000--22.63%--
09/092222-0.57%560,000--23.56%--
09/082222-0.4%880,000--23.13%--
09/0722220%960,000--22.81%--
09/042222+0.32%480,000--22.81%--
09/032222+0.16%240,000--23.06%--
09/022222-2.31%720,000--23.19%--
09/012222-0.16%1,280,000--21.38%--
08/312222+2.02%800,000--21.25%--
08/282222+0.08%2,880,000--22.81%--
08/272222+0.33%2,080,000--22.88%--
08/262222-0.32%640,000--23.13%--
08/252222+0.41%1,280,000--22.88%--
08/2422220%1,280,000--23.19%--
08/212222+1.07%960,000--23.19%--
08/202222-0.33%1,440,000--24%--
08/1922220%480,000--23.75%--
08/182222-2.4%1,760,000--23.75%--
08/172222-0.64%3,680,000--21.88%--
08/142222-0.4%2,720,000--21.38%--
08/132222-0.16%1,440,000--21.06%--
08/122222-0.39%720,000--20.94%--
08/112222+0.47%400,000--20.63%--
08/102222-1.86%2,320,000--21%--
08/072222-0.54%1,440,000--19.5%--
08/062222+0.47%1,760,000--19.06%--
08/052222+0.7%800,000--19.44%--
08/042222+0.79%2,240,000--20%--
08/032222-0.31%1,520,000--20.63%--
07/312222+1.43%1,200,000--20.38%--
07/302222+0.08%1,920,000--21.5%--
07/292222-0.48%1,520,000--21.56%--
07/282222-1.64%880,000--21.19%--
07/272222+0.87%400,000--19.88%--
07/242222-1.09%1,920,000--20.56%--
07/232222+1.18%2,880,000--19.69%--
07/222222-0.78%4,640,000--20.63%--
07/212222-2.44%7,120,000--20%--
07/172222-1.35%1,200,000-+64%--
07/162222+2.7%3,520,000-+66.25%--
07/152222+4.1%1,440,000-+61.88%--
07/142222+3.58%480,000-+55.5%--
07/132222-7.26%3,760,000-+50.13%--
07/102222+1.97%4,000,000-+61.88%--
07/092222-1.55%2,480,000-+58.75%--
07/082222-0.77%5,520,000-+61.25%--
07/072222-10.34%22,320,000-+62.5%--
07/062222+0.69%9,280,000-+81.25%--
07/032222+3.6%9,280,000-+80%--
07/022222+4.51%8,160,000-+73.75%--
07/012222+9.02%5,200,000-+66.25%--
06/301212+5.17%6,960,000-+52.5%--
06/291111+5.45%640,000-+45%--
06/261111+0.92%3,680,000-+37.5%--
06/251111+2.64%2,960,000-+36.25%--
06/241111-1.48%1,520,000-+32.75%--
06/231111-0.19%1,360,000-+34.75%--
06/221111+4.85%4,640,000-+35%--
06/191111+1.98%1,280,000-+28.75%--
06/181111+1%2,480,000-+26.25%--
06/171111+0.1%1,840,000-+25%--
06/161111-0.1%2,240,000-+24.88%--
06/151111+3.09%880,000-+25%--
06/121111+2.11%1,760,000-+21.25%--
06/111111-2.06%960,000-+18.75%--
06/101111-3%1,360,000-+21.25%--
06/091111+0.5%960,000-+25%--
06/081111+0.1%960,000-+24.38%--
06/051111+0.91%2,240,000-+24.25%--
06/041111+2.07%1,520,000-+23.13%--
06/031111+3.21%2,320,000-+20.63%--
06/021111-1.06%2,080,000-+16.88%--
06/011111+4.42%720,000-+18.13%--
05/291111+0.56%480,000-+13.13%--
05/281111-1.1%400,000-+12.5%--
05/2711110%160,000-+13.75%--
05/261111+1.11%640,000-+13.75%--
05/2511110%160,000-+12.5%--
05/221111+2.04%560,000-+12.5%--
05/211111-0.9%1,440,000-+10.25%--
05/201111+1.48%2,640,000-+11.25%--
05/191111+1.39%160,000-+9.63%--
05/181111+0.58%80,000-+8.13%--
05/151111-2.27%640,000-+7.5%--
05/141111-0.56%560,000-+10%--
05/131111+1.14%240,000-+10.63%--
05/1211110%800,000-+9.38%--
05/1111110%480,000-+9.38%--
05/071111+1.16%560,000-+9.38%--