株価チャート

2009/06/16～2009/11/10

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
11/1093999398+1.03%4,400--2%--
11/0995979397+2.11%1,500--3%--
11/0692959295+2.15%3,000--5.94%--
11/0594959393-2.11%1,700--8.82%--
11/0496969595-2.06%3,400--7.77%--
11/0299999597-1.02%1,900--6.73%--
10/3096989698+3.16%7,500--6.67%--
10/2997979495-5%1,700--10.38%--
10/289310093100+5.26%9,600--6.54%--
10/2795969495-1.04%3,100--12.04%--
10/2694979496-3.03%4,100--11.93%--
10/2398999699+1.02%4,100--10%--
10/22999998980%700--11.71%--
10/21989995980%5,300--13.27%--
10/201021029498-2.97%4,900--14.04%--
10/199710495101+4.12%8,300--12.17%--
10/161011039697-5.83%16,300--16.38%--
10/151031041011030%900--11.97%--
10/14103106101103-0.96%4,700--12.71%--
10/13103107103104-3.7%6,500--11.86%--
10/091081081041080%800--9.24%--
10/08102110100108+6.93%9,100--10.74%--
10/07106106101101-4.72%7,100--17.21%--
10/061041071031060%3,800--13.11%--
10/05115115106106-7.02%1,600--13.82%--
10/02106114104114-0.87%7,500--8.06%--
10/01109115109115-1.71%1,200--8%--
09/301081171041170%9,300--6.4%--
09/29109120107117+0.86%12,800--7.14%--
09/28118118106116-3.33%8,100--7.94%--
09/25118120112120-3.23%17,200--5.51%--
09/241261261201240%9,200--3.88%--
09/18124124118124-3.13%23,600--3.88%--
09/171281281241280%9,900--1.54%--
09/16124128124128+3.23%10,800--2.29%--
09/15123125123124-3.13%6,500--6.06%--
09/141301301241280%17,600--3.76%--
09/11123129122128+3.23%17,800--4.48%--
09/10122125120124+2.48%38,000--8.82%--
09/09123123121121-3.2%11,600--12.95%--
09/08125125121125-1.57%30,800--11.35%--
09/07121134121127+4.1%98,000--9.93%--
09/04123125121122-3.94%30,100--12.86%--
09/03127128122127-1.55%38,100--8.63%--
09/02134136126129-13.42%196,900--6.52%--
09/01118160117149+25.21%793,000-+8.76%--
08/31120122119119-3.25%21,500--11.85%--
08/28120123120123-0.81%18,500--8.21%--
08/27126126121124-1.59%42,900--6.77%--
08/26129129125126-2.33%24,000--4.55%--
08/25133133128129-3.01%43,500--0.77%--
08/24131133130133+1.53%39,000-+3.1%--
08/21128138128131+1.55%103,900-+2.34%--
08/20136136128129-6.52%107,200-+2.38%--
08/19141145136138-11.54%274,600-+11.29%--
08/18147166144156+13.04%1,110,600-+27.87%--
08/17143145137138-4.83%86,100-+15%--
08/14154158145145-2.68%101,300-+21.85%--
08/13151153141149-4.49%153,500-+27.35%--
08/12165170151156+0.65%288,400-+35.65%--
08/11154170149155-2.52%473,300-+37.17%--
08/10157161151159-1.85%213,300-+43.24%--
08/07179185156162-16.49%601,100-+48.62%--
08/06213228185194+8.99%1,111,000-+81.31%--
08/05143178136178+39.06%1,443,200-+72.82%--
08/04108128103128+30.61%380,500-+28%--
08/031011019698-5.77%12,100--1.01%--
07/31105105100104+2.97%7,300-+4%--
07/309910199101+3.06%1,600-+1%--
07/291001109598+1.03%26,400--1.01%--
07/2894979497+2.11%1,900--2.02%--
07/271031109395+2.15%14,700--5%--
07/2498989393-5.1%500--7%--
07/2396989098+1.03%1,800--2%--
07/2297989797+1.04%500--3.96%--
07/21969694960%1,900--5.88%--
07/1796969496-1.03%2,100--6.8%--
07/16981119297+24.36%20,200--4.9%--
07/1594947878-17.02%1,300--23.53%--
07/14951009494-1.05%1,000--7.84%--
07/1398989095-5%700--5.94%--
07/1010110199100-0.99%2,600-0%--
07/091071071001010%1,600-+3.06%--
07/08108108101101-7.34%5,900-+4.12%--
07/07109109108109-4.39%3,800-+14.74%--
07/06113129103114+5.56%31,400-+22.58%--
07/039912494108+8%38,000-+18.68%--
07/029810097100+1.01%3,500-+12.36%--
07/011021029799-2.94%5,300-+12.5%--
06/30104104102102-6.42%5,900-+18.6%--
06/291091091021090%5,700-+29.76%--
06/269810996109+7.92%6,200-+32.93%--
06/259910195101+5.21%5,800-+26.25%--
06/2495979596-3.03%4,900-+23.08%--
06/231031039699-2.94%9,100-+28.57%--
06/22104104102102-2.86%5,800-+36%--
06/19108110105105-0.94%8,100-+43.84%--
06/18107109103106+2.91%11,000-+49.3%--
06/17119126100103-20.16%39,200-+49.28%--
06/16114144102129+13.16%69,000-+89.71%--