株価チャート

2009/06/19～2009/11/13

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
11/13935944935937-0.32%2,600--0.95%--
11/12939949935940+0.11%3,300--0.74%--
11/11950950939939-0.84%2,400--0.95%--
11/10950951940947+0.53%6,400--0.32%--
11/099519519429420%2,900--0.95%--
11/06956956942942-0.74%2,600--1.15%--
11/059499569489490%2,600--0.63%--
11/04958958948949-0.52%6,300--0.84%--
11/02939955939954+0.53%5,400--0.52%--
10/30936951936949+1.5%5,400--1.25%--
10/29934947933935-0.21%7,000--2.91%--
10/28940948936937-0.32%4,700--3%--
10/27954954938940-1.47%6,200--2.99%--
10/26945956945954+1.71%6,900--1.75%--
10/23946946937938+0.21%6,400--3.6%--
10/22942946935936-0.43%7,700--4.1%--
10/21944947939940+0.11%5,900--3.98%--
10/20943950938939-0.32%10,500--4.28%--
10/19942945941942-0.63%7,200--4.27%--
10/16954954948948-0.63%3,600--3.85%--
10/15960961946954-0.42%9,700--3.54%--
10/149559589509580%6,800--3.33%--
10/13958966955958+0.1%4,000--3.52%--
10/09959959953957-0.21%3,900--3.82%--
10/08962962958959-0.52%4,500--3.91%--
10/07976976951964-1.13%7,500--3.6%--
10/06990990969975+0.21%5,000--2.69%--
10/059749809739730%2,600--2.99%--
10/02988988971973-2.21%7,500--3.18%--
10/01989995989995+0.61%5,100--1.19%--
09/309941,001989989-1.2%4,400--1.79%--
09/291,0021,0039951,001-0.2%7,000--0.6%--
09/281,0001,0039891,003+0.4%10,800--0.4%--
09/25986999984999-2.06%22,100--0.7%--
09/241,0091,0201,0071,020+1.49%61,000-+1.39%--
09/181,0071,0081,0021,005+0.1%9,100-+0.1%--
09/171,0011,0061,0001,004+0.4%8,800-0%--
09/161,0061,0081,0001,000-0.5%10,400--0.3%--
09/151,0091,0091,0051,005+0.1%6,000-+0.3%--
09/141,0121,0151,0011,004+0.3%8,400-+0.2%--
09/111,0201,0201,0001,001-0.1%13,300-0%--
09/101,0021,0081,0001,002-0.2%13,900-+0.2%--
09/091,0181,0191,0041,004-0.4%4,100-+0.4%--
09/081,0061,0101,0031,008+0.3%6,600-+0.8%--
09/071,0021,0141,0021,005-0.2%3,800-+0.6%--
09/041,0111,0121,0061,007-0.3%6,000-+0.9%--
09/031,0131,0201,0101,010-0.3%4,500-+1.2%--
09/021,0241,0251,0081,013-1.55%9,700-+1.6%--
09/011,0191,0301,0161,029+1.48%8,800-+3.31%--
08/311,0201,0201,0131,014-0.1%7,300-+2.01%--
08/281,0181,0181,0061,015+0.69%2,900-+2.32%--
08/271,0191,0191,0051,008-1.08%4,300-+1.72%--
08/261,0161,0191,0131,019+1.19%8,500-+3.03%--
08/259991,0109991,007+0.4%4,300-+2.03%--
08/241,0171,0189971,003+0.4%7,000-+1.83%--
08/211,0011,001990999+0.5%7,700-+1.52%--
08/209871,001986994+1.02%7,900-+1.22%--
08/199819879819840%3,300-+0.41%--
08/18984986982984-0.3%3,300-+0.41%--
08/17994994984987-0.6%5,300-+0.92%--
08/14989997988993+0.4%5,800-+1.53%--
08/13988993983989+1.12%2,100-+1.33%--
08/12983985978978-0.81%5,800-+0.31%--
08/119929939809860%4,100-+1.23%--
08/10977995977986+0.41%4,400-+1.34%--
08/07991997975982-0.61%7,300-+1.13%--
08/06990996987988-1.2%4,500-+1.86%--
08/059931,0059931,000+0.7%6,800-+3.2%--
08/041,0031,0039909930%5,700-+2.69%--
08/03988993982993+0.3%4,300-+2.9%--
07/31992992984990+0.51%3,600-+2.8%--
07/30982985977985+0.31%6,100-+2.5%--
07/29975990975982+0.2%4,500-+2.4%--
07/28986988979980-0.61%4,200-+2.3%--
07/279971,003984986+1.13%15,000-+3.14%--
07/24967975966975+0.93%9,100-+2.2%--
07/23969973966966-0.1%6,000-+1.36%--
07/22960970960967+0.42%4,900-+1.58%--
07/21961970957963+0.31%4,500-+1.26%--
07/17970970960960-0.1%3,100-+0.95%--
07/16974974961961+0.73%7,800-+1.16%--
07/15974974951954-1.04%6,100-+0.42%--
07/14955969951964+1.26%4,700-+1.47%--
07/13962975952952-1.55%6,900-+0.21%--
07/10976976962967+1.15%14,800-+1.79%--
07/09951956950956+0.42%7,900-+0.63%--
07/08963963951952-0.94%6,000-+0.21%--
07/07960963957961+0.73%5,600-+1.16%--
07/06960960952954+0.21%3,400-+0.42%--
07/03951958950952+0.21%6,700-+0.11%--
07/02954954950950-0.42%9,900--0.11%--
07/01955968950954-0.1%9,200-+0.32%--
06/30953958952955+0.32%6,600-+0.42%--
06/29950960949952+0.74%8,300-0%--
06/26948949940945+0.53%10,300--0.74%--
06/25934940933940+0.43%15,500--1.26%--
06/24938942936936-0.32%9,100--1.68%--
06/23943943939939-0.42%9,900--1.47%--
06/22943944941943+0.32%11,900--1.05%--
06/19943944938940-0.21%8,100--1.26%--