株価チャート

2009/02/27～2009/08/03

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
20134/1, 株式分割 1→100
2009
08/03665670665670-0.74%300-+1.82%--
07/31675675675675+3.05%2,800-+2.27%--
07/30650655650655+0.77%500--0.76%--
07/296506506506500%200--1.52%--
07/28654654650650-0.61%200--1.66%--
07/24644654643654+4.81%9,600--1.06%--
07/23614624614624-0.95%3,500--5.74%--
07/22639639630630-1.1%700--4.98%--
07/21637637637637+0.79%300--4.21%--
07/17632632632632-0.47%100--5.11%--
07/15635635635635+0.79%100--4.8%--
07/14630630630630-3.08%800--5.83%--
07/13655655650650-0.76%4,200--2.99%--
07/10660660655655-0.76%3,700--2.24%--
07/09663663660660-0.45%5,700--1.49%--
07/08675675663663-1.78%4,300--1.04%--
07/07680680675675-0.74%1,500-+1.2%--
07/06680686680680+0.74%1,200-+2.41%--
07/036756756756750%700-+1.96%--
07/026856856756750%6,900-+2.27%--
07/01670680660675-0.59%5,400-+2.58%--
06/30684685675679-1.59%2,400-+3.66%--
06/29633693630690+6.98%3,000-+5.83%--
06/26645648645645-7.19%7,000--0.46%--
06/25700705680695-0.71%4,100-+7.92%--
06/24695700695700+3.7%13,000-+9.72%--
06/236746756746750%4,700-+6.97%--
06/22669675669675+2.27%1,800-+8%--
06/196606606606600%1,400-+6.8%--
06/18669669660660-1.35%4,800-+8.37%--
06/17669669669669+0.6%1,200-+11.69%--
06/16668670665665-0.75%3,300-+12.9%--
06/156696706686700%8,500-+15.92%--
06/12661670661670+1.36%2,300-+17.96%--
06/11668668660661-1.2%5,400-+18.46%--
06/10662669660669+1.06%4,500-+22.08%--
06/09653664653662+1.38%6,300-+23.05%--
06/08650658650653+0.46%5,800-+23.67%--
06/05650663650650+0.15%8,400-+25.48%--
06/04620650620649+7.27%10,400-+27.5%--
06/03604605604605+0.17%1,900-+21.24%--
06/02610610604604-1.15%2,700-+23.01%--
06/01634634596611-3.63%800-+26.24%--
05/29630634625634+3.26%6,600-+33.47%--
05/28618618614614-0.65%4,000-+31.76%--
05/27605620605618+3%8,000-+34.64%--
05/26580600580600+2.56%5,100-+33.04%--
05/25560593560585+7.73%11,800-+31.76%--
05/22540544540543+0.56%2,000-+23.97%--
05/21544544540540+1.89%1,900-+24.42%--
05/20543543529530+0.38%7,100-+23.26%--
05/19500528500528+8.2%15,000-+23.65%--
05/18488488476488+8.93%18,100-+15.09%--
05/15448448448448+9.8%1,100-+6.16%--
05/144084084084080%2,400--3.55%--
05/134084084084080%400--4%--
05/12408408408408-2.86%300--4.45%--
05/08415420415420+0.96%2,600--2.1%--
05/07410416410416+1.46%1,000--3.48%--
05/01410410410410-1.2%1,000--5.75%--
04/30416416410415+1.22%3,200--5.25%--
04/284034104034100%1,900--6.61%--
04/27410410410410-0.24%1,100--6.82%--
04/24416416411411-0.96%4,300--6.16%--
04/23411415411415+1.22%1,100--5.03%--
04/22420420409410-1.44%3,800--5.53%--
04/21405416405416+4%2,500--3.7%--
04/20400404400400-0.74%1,100--6.98%--
04/17403403403403-4.95%100--5.62%--
04/14420424420424+0.95%1,100-0%--
04/10426426420420-4%700-0%--
04/094384384384380%3,700-+4.92%--
04/08438438438438+0.11%4,900-+6.19%--
04/074374374374370%1,000-+7.11%--
04/06438438437437-2.02%4,900-+8.17%--
04/03455455446446-1.98%5,000-+11.5%--
04/024554554554550%3,500-+15.19%--
04/01455455455455-1.09%5,000-+16.67%--
03/31460460460460-0.11%1,900-+19.79%--
03/30466466460461-2.02%600-+21.83%--
03/27483483470470+6.09%1,800-+26.34%--
03/26440443440443-9.03%1,000-+21.04%--
03/25510510486487-1.22%4,600-+34.9%--
03/24494500490493-0.2%11,600-+39.27%--
03/23456494456494+8.57%9,800-+42.36%--
03/19415455415455+9.64%8,900-+34.22%--
03/18395415395415+10.52%10,800-+24.62%--
03/17368376368376+2.04%2,300-+14.48%--
03/16368369360368+2.22%6,400-+13.58%--
03/13354360354360+1.98%5,800-+12.15%--
03/123533533533530%4,500-+10.66%--
03/11342355342353+4.44%5,400-+11.36%--
03/10330338330338+2.74%900-+7.3%--
03/09330330329329+0.3%4,000-+4.78%--
03/06330343328328-0.61%6,400-+4.79%--
03/053303333303300%4,700-+5.77%--
03/04329330329330+0.3%2,500-+5.77%--
03/03331331329329-0.45%4,000-+5.45%--
03/02330331330331+0.15%700-+6.27%--
02/27332338330330-0.3%5,100-+6.45%--