株価チャート

2009/06/17～2009/11/11

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
11/11233243224242+2.98%28,300--1.22%--
11/10227235221235+3.52%14,600--4.08%--
11/09221231221227-1.73%23,700--7.72%--
11/06221244220231+2.21%32,500--6.85%--
11/052192262162260%44,900--9.6%--
11/04234234225226-3.83%15,100--11.37%--
11/02220236220235+3.07%18,300--8.56%--
10/30231237225228-3.39%24,000--11.63%--
10/29235237227236-1.67%46,100--9.23%--
10/28233243229240-1.23%35,900--6.98%--
10/27246248235243-2.02%45,500--5.45%--
10/26257257245248-3.5%67,600--1.98%--
10/23261278254257-0.77%119,900-+3.21%--
10/22264264248259-0.77%74,000-+5.71%--
10/21255266255261-3.33%107,900-+8.75%--
10/20271272261270+5.47%108,400-+14.41%--
10/19269274254256-9.86%213,000-+10.82%--
10/16289315281284-2.74%525,700-+25.66%--
10/15261293257292+12.31%397,700-+32.13%--
10/14251303250260+1.56%1,117,000-+20.93%--
10/13226269226256+13.27%424,500-+21.9%--
10/09220230217226-1.31%121,300-+9.71%--
10/08239239220229+2.23%221,200-+13.37%--
10/07229229215224-3.45%386,600-+12.56%--
10/06256257223232-3.73%371,600-+18.37%--
10/05258264239241-11.72%246,000-+25.52%--
10/02270280254273+1.11%484,700-+44.44%--
10/012742862432700%1,128,800-+47.54%--
09/30325330270270-22.86%2,360,600-+51.69%--
09/29276350269350+22.38%4,353,800-+102.31%--
09/28250286225286+14.4%1,303,900-+73.33%--
09/25260284242250-10.71%1,563,200-+57.23%--
09/24235280225280+40%1,569,500-+80.65%--
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%--