株価チャート

2008/12/09～2009/06/30

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
2009
06/30742742742742+0.13%100--0.93%--
06/29741741741741+1.37%100--1.07%--
06/26746746731731-2.27%4,300--2.27%--
06/25737748737748-2.6%5,300--0.13%--
06/24763768757768+0.66%3,000-+2.67%--
06/23753763753763+1.33%600-+2.14%--
06/22764765751753-0.79%2,700-+0.94%--
06/19769770759759-0.91%2,300-+1.88%--
06/18770770766766-0.52%700-+3.1%--
06/17764770764770+0.13%400-+3.91%--
06/16769769769769-1.41%300-+3.92%--
06/15755780755780+3.86%1,000-+5.69%--
06/12759769751751-1.05%300-+2.18%--
06/11750759740759+1.07%1,500-+3.27%--
06/107537537507510%1,900-+2.46%--
06/09778778751751+0.13%500-+2.6%--
06/087507507407500%1,300-+2.46%--
06/05750750750750+1.35%200-+2.6%--
06/04750750740740-1.2%800-+1.51%--
06/03749749749749+1.49%100-+2.88%--
06/02733738733738+1.1%300-+1.65%--
06/017307307307300%600-+0.69%--
05/29722730722730+1.81%400-+0.83%--
05/28710717710717-1.78%5,000--0.83%--
05/277307307257300%2,300-+0.97%--
05/26730735730730+0.14%1,200-+0.97%--
05/25730730728729-1.49%4,800-+0.69%--
05/22740740739740+1.37%800-+2.07%--
05/21748748721730-2.54%1,700-+0.69%--
05/20749749749749+3.31%1,100-+3.17%--
05/19720726720725+0.55%400--0.41%--
05/18725725721721+0.14%300--1.23%--
05/13725725720720-0.69%200--1.77%--
05/127257257257250%100--1.49%--
05/117257257257250%500--1.89%--
05/08725725725725+0.69%100--2.29%--
05/07720720720720-1.37%100--3.36%--
04/287357357307300%3,300--2.41%--
04/27718730718730+1.67%1,000--2.67%--
04/24700718700718-2.84%5,100--4.65%--
04/237207397207390%1,900--2.25%--
04/22713739713739+5.57%4,200--2.64%--
04/207027027007000%1,400--8.38%--
04/16700700700700-0.14%300--8.97%--
04/15720720701701-1.27%1,000--9.78%--
04/14711711710710-1.39%300--9.55%--
04/13710720710720+1.41%1,300--9.09%--
04/10748748710710+1.43%900--11.14%--
04/09721721700700-6.67%800--13.26%--
04/07750750750750+0.67%200--7.98%--
04/06745745745745+0.54%200--9.26%--
04/01750750741741-1.2%500--10.18%--
03/317497507497500%200--9.64%--
03/30750750750750-6.02%500--10.07%--
03/27799799798798+1.01%2,800--5%--
03/26790790788790-1%700--6.4%--
03/25795798795798+1.14%3,600--5.9%--
03/24798798788789-1.38%1,200--7.18%--
03/238008008008000%1,600--6.43%--
03/198008008008000%800--6.87%--
03/188008008008000%200--7.3%--
03/12800800800800+2.56%100--7.73%--
03/10780780780780-2.5%200--10.45%--
03/098008008008000%200--8.57%--
03/06800800800800-1.23%300--9.09%--
03/05810810810810-4.71%700--8.47%--
03/04850850850850+1.67%600--4.39%--
03/03836836836836-6.8%200--6.17%--
02/278978978978970%2,500-+0.34%--
02/26897897897897-0.11%100-+0.34%--
02/25898898898898+0.11%3,000-+0.45%--
02/24897897897897-0.33%300-+0.34%--
02/239009009009000%100-+0.67%--
02/12900900900900-0.99%200-+0.78%--
02/10909909909909+8.21%100-+1.79%--
02/03840840840840-1.18%100--5.83%--
01/30850850850850-1.16%100--4.92%--
01/29890890840860-3.37%900--4.02%--
01/28890890890890-1.11%2,600--0.89%--
01/27894900894900+1.24%1,800-+0.22%--
01/26889889889889+2.18%100--1.11%--
01/23875875870870-3.33%3,700--3.23%--
01/229019018989000%2,500-0%--
01/219109109009000%2,100-0%--
01/209019019009000%600-+0.11%--
01/16900900900900+1.12%200-+0.33%--
01/158908908908900%100--0.67%--
01/09890890890890-3.26%100--0.56%--
01/059209209209200%300-+3.02%--
2008
12/269209209209200%2,800-+3.25%--
12/25905920905920+1.43%3,700-+3.72%--
12/24901907901907+1%1,300-+2.49%--
12/22901903898898-0.22%1,000-+1.47%--
12/19900900900900+1.12%1,100-+1.69%--
12/17890890890890-1.11%100-+0.45%--
12/159109109009000%6,600-+1.58%--
12/12891918887900+1.01%1,300-+1.69%--
12/11895895890891-0.45%1,600-+0.79%--
12/10901903893895+0.56%2,200-+1.36%--
12/09891891890890-0.11%200-+0.79%--