株価チャート

2009/05/27~2009/10/23

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
10/23647647623623+0.16%2,100--4.15%--
10/22650656622622-4.31%3,900--4.75%--
10/21650650650650+0.93%2,600--0.91%--
10/20650650625644-0.92%1,700--2.13%--
10/19650650650650+4.84%1,000--1.52%--
10/16620620620620-3.88%500--6.34%--
10/15650650630645-3.01%900--3.01%--
10/146656656656650%300--0.3%--
10/136656656656650%1,400--0.6%--
10/09660665660665+0.76%600--0.75%--
10/08650660650660+3.13%1,400--1.79%--
10/076406406406400%1,500--4.9%--
10/066406406406400%900--5.33%--
10/056406456406400%1,300--5.6%--
10/02640640640640-0.78%800--5.88%--
10/01645655645645+6.61%4,900--5.43%--
09/30640640605605-7.63%2,900--11.42%--
09/29645655645655+0.46%600--4.52%--
09/28655655652652-0.46%300--4.96%--
09/25670670655655-2.96%2,300--4.52%--
09/246756756756750%200--1.6%--
09/186756756756750%300--1.6%--
09/176756756756750%1,900--1.6%--
09/16679679675675-0.74%1,500--1.75%--
09/15695695680680-2.16%2,200--0.87%--
09/146956966956950%1,800-+1.61%--
09/116956956956950%600-+1.61%--
09/10698698695695-0.43%2,100-+2.06%--
09/09698698695698-0.57%2,200-+2.95%--
09/08697702695702+1.45%3,800-+3.85%--
09/07696696692692-0.72%2,200-+2.52%--
09/046976976976970%1,300-+3.41%--
09/03703703697697-0.85%1,900-+3.57%--
09/02705709703703-0.85%1,000-+4.77%--
09/01700710700709+1.14%3,200-+5.98%--
08/31701714701701+0.29%5,400-+5.1%--
08/286996996956990%1,000-+5.27%--
08/27695699687699+0.58%600-+5.75%--
08/26700700695695+0.72%3,400-+5.62%--
08/25680690680690+2.99%5,300-+5.18%--
08/24663670663670+1.52%2,000-+2.45%--
08/21656665656660+0.61%1,300-+1.23%--
08/20660660656656-1.35%1,300-+0.61%--
08/19665665665665+0.76%1,000-+1.99%--
08/18665665658660-0.75%1,300-+1.38%--
08/17675675665665-1.48%1,600-+2.15%--
08/14680680675675-2.88%2,100-+3.53%--
08/13685695685695+6.92%6,300-+6.6%--
08/11660660650650+0.78%200--0.15%--
08/10645647640645-4.44%900--1.07%--
08/07643675643675+7.48%1,600-+3.37%--
08/066286286286280%100--3.98%--
08/05625628623628-4.12%1,600--4.27%--
08/04655655655655-2.24%400--0.3%--
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%--