株価チャート

2009/04/27~2009/09/18

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
09/18218240182200-1.48%704,100-+33.33%--
09/17158203154203+32.68%211,400-+37.16%--
09/16151158151153+3.38%11,900-+5.52%--
09/151491491481480%7,900-+2.07%--
09/141491491471480%2,700-+2.78%--
09/11149149146148+0.68%5,300-+2.78%--
09/10146147146147+2.08%9,400-+2.08%--
09/09145146144144-0.69%2,100-0%--
09/081451451431450%2,600-+1.4%--
09/071451451441450%1,300-+1.4%--
09/041431451421450%2,000-+1.4%--
09/03142145141145+2.84%3,400-+2.11%--
09/02145146141141-2.08%8,700--0.7%--
09/01147147144144-1.37%1,900-+1.41%--
08/31147148145146+1.39%3,900-+2.82%--
08/28145147144144-0.69%4,100-+2.13%--
08/27144145143145+0.69%4,000-+2.84%--
08/261451471411440%6,700-+2.13%--
08/251441451431440%2,400-+2.86%--
08/241451451411440%6,300-+2.86%--
08/21144144141144-0.69%700-+3.6%--
08/201431451391450%10,000-+5.07%--
08/19145145141145-0.68%2,000-+5.07%--
08/18144146135146+2.82%12,500-+6.57%--
08/17145145140142-0.7%5,300-+4.41%--
08/14143143138143+0.7%5,500-+5.93%--
08/13143143140142-0.7%2,000-+5.19%--
08/121431431391430%3,300-+6.72%--
08/11140144140143+2.14%10,100-+6.72%--
08/10139141139140+0.72%1,400-+3.7%--
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%--