株価チャート

2009/03/13～2009/08/07

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
08/07138139136139-1.42%3,900-+2.96%--
08/06141143138141+2.17%4,000-+4.44%--
08/05136140136138-1.43%3,600-+2.22%--
08/04138144137140+2.94%6,400-+3.7%--
08/03137138135136-0.73%2,100-0%--
07/31138138136137-0.72%2,500-+0.74%--
07/301381391371380%1,700-+1.47%--
07/29135138133138+2.22%4,100-+1.47%--
07/281371371351350%1,900--0.74%--
07/27137137135135-1.46%2,000--0.74%--
07/241381381311370%3,800-+0.74%--
07/231391401371370%6,800-0%--
07/22132138132137+4.58%8,600-0%--
07/21130132129131+3.15%2,300--4.38%--
07/17126127125127+2.42%1,500--7.97%--
07/161261271221240%3,000--10.14%--
07/15122124115124+1.64%3,400--10.79%--
07/14110124110122+1.67%16,000--12.23%--
07/13130130120120-9.77%7,900--13.67%--
07/10135135131133+2.31%7,500--5%--
07/09138138130130-5.11%8,200--7.14%--
07/08142142131137-4.2%7,900--2.14%--
07/07142143138143-0.69%9,000-+2.14%--
07/061441441401440%5,600-+3.6%--
07/031421441421440%2,400-+4.35%--
07/02145145143144-0.69%5,700-+4.35%--
07/011451451431450%23,100-+5.84%--
06/301431451401450%10,200-+5.84%--
06/29147147143145+2.11%8,900-+6.62%--
06/26138142138142+4.41%4,000-+5.19%--
06/25137138135136-2.16%7,000-+0.74%--
06/24140141135139-0.71%12,300-+3.73%--
06/23142142139140-0.71%1,300-+5.26%--
06/22145145139141-0.7%14,100-+7.63%--
06/19148157141142-4.05%24,200-+9.23%--
06/18144148139148+4.23%16,600-+15.63%--
06/17147148140142-1.39%9,800-+11.81%--
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%--