株価チャート

2009/01/20～2009/06/16

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
06/16140145137144-3.36%24,300-+15.2%--
06/15137150134149+11.19%58,700-+20.16%--
06/12133136131134+2.29%9,900-+9.84%--
06/11131134130131+0.77%5,100-+8.26%--
06/10132134128130-0.76%5,500-+8.33%--
06/09134134131131-2.24%3,600-+10.08%--
06/08134134130134+0.75%5,800-+14.53%--
06/051301351301330%5,100-+14.66%--
06/04130134128133+0.76%11,400-+15.65%--
06/03127133127132+3.13%5,900-+16.81%--
06/02135135126128-1.54%13,100-+14.29%--
06/01133134129130-0.76%13,600-+16.07%--
05/29130136129131+1.55%11,900-+19.09%--
05/28128130126129-0.77%7,200-+19.44%--
05/27130133126130-0.76%22,600-+22.64%--
05/26136136127131+3.97%28,500-+25.96%--
05/25119130116126-2.33%49,000-+23.53%--
05/22110144110129+18.35%245,300-+29%--
05/211101101081090%2,200-+11.22%--
05/20108110106109+2.83%5,800-+12.37%--
05/19107108105106-0.93%3,600-+10.42%--
05/18107107103107+0.94%5,100-+12.63%--
05/151071131031060%16,000-+12.77%--
05/141031061011060%7,300-+13.98%--
05/131061061041060%5,900-+15.22%--
05/12105107103106+0.95%6,800-+16.48%--
05/11105106102105+2.94%3,700-+16.67%--
05/08102105100102+0.99%7,700-+14.61%--
05/0710410499101-1.94%15,400-+14.77%--
05/0110110499103+4.04%4,600-+18.39%--
04/301031039999-3.88%4,800-+13.79%--
04/289910595103+7.29%17,500-+19.77%--
04/271001019296-4.95%31,700-+12.94%--
04/2410110895101-3.81%70,000-+20.24%--
04/23123136104105-8.7%272,600-+26.51%--
04/228711585115+35.29%157,700-+40.24%--
04/2185858385+1.19%2,300-+6.25%--
04/2085868484+1.2%4,400-+6.33%--
04/1783878283+2.47%18,000-+5.06%--
04/1684868181+2.53%8,900-+3.85%--
04/1581837879-2.47%20,400-+1.28%--
04/1484858081-1.22%19,700-+5.19%--
04/13848481820%11,600-+6.49%--
04/10808380820%2,100-+6.49%--
04/0979827882+2.5%7,300-+7.89%--
04/08798179800%2,800-+5.26%--
04/0780807980+1.27%5,500-+6.67%--
04/06808079790%9,100-+5.33%--
04/0380807979-1.25%11,100-+5.33%--
04/0278857480+1.27%25,800-+6.67%--
04/0181827579-1.25%27,300-+5.33%--
03/3182908080-1.23%11,000-+8.11%--
03/3085868181-4.71%24,800-+8%--
03/2784868185+1.19%14,800-+14.86%--
03/2681868184+3.7%10,200-+13.51%--
03/2578817881+3.85%6,200-+9.46%--
03/2478797778+1.3%8,200-+5.41%--
03/2373777277+6.94%13,000-+4.05%--
03/19727270720%9,900--2.7%--
03/18717471720%11,700--4%--
03/1770727072+2.86%10,000--4%--
03/16707168700%6,000--7.89%--
03/13687068700%2,400--9.09%--
03/12707069700%5,200--9.09%--
03/1170706970-1.41%3,500--10.26%--
03/10697164710%15,700--10.13%--
03/0971716671+1.43%25,500--11.25%--
03/0668746870+1.45%16,100--13.58%--
03/0568756869-2.82%14,600--15.85%--
03/0472736571-1.39%17,200--14.46%--
03/0372747172-2.7%7,500--14.29%--
03/0271757074+1.37%13,600--12.94%--
02/2774746873-1.35%18,100--15.12%--
02/2677777274-5.13%5,400--15.91%--
02/2576787378+1.3%11,100--12.36%--
02/2478857077-7.23%42,100--14.44%--
02/23771056783+9.21%184,000--9.78%--
02/2079807676-3.8%9,400--18.28%--
02/1975797579+5.33%3,900--15.96%--
02/1878787475-6.25%10,500--21.88%--
02/1781827880-1.23%6,500--17.53%--
02/1682838181-3.57%5,100--18.18%--
02/1384858384-1.18%4,300--16%--
02/1284878485-1.16%9,000--16.67%--
02/10848784860%6,600--16.5%--
02/0986888686-2.27%2,700--18.1%--
02/06858885880%2,500--17.76%--
02/05868885880%7,400--19.27%--
02/0488898688-1.12%3,900--20.72%--
02/0388918689-2.2%6,800--21.24%--
02/0296969091-5.21%8,000--21.55%--
01/3097989696-1.03%1,700--19.33%--
01/29989997970%1,700--19.83%--
01/2898999797-3%6,500--21.77%--
01/27100102100100-0.99%4,900--20.63%--
01/26100102100101-2.88%6,400--21.09%--
01/23105107104104-3.7%2,300--20.61%--
01/221091101081080%5,400--18.8%--
01/21108109106108-2.7%3,700--19.4%--
01/20113113108111-3.48%3,000--18.38%--