2703 日本ライトン

株価チャート

2009/08/04~2009/12/30

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
12/30185185181181-3.72%6,900--7.65%--
12/29182188180188+3.3%19,100--3.59%--
12/28179189178182-2.15%23,200--6.67%--
12/25191194185186-5.1%34,200--4.62%--
12/24200200193196-1.01%21,400-+0.51%--
12/22190200189198+5.32%20,600-+1.02%--
12/211851881831880%7,600--4.57%--
12/18182191182188+0.53%8,100--5.53%--
12/17185190181187+0.54%14,700--6.97%--
12/16193195186186-3.63%17,800--8.37%--
12/15195197192193-1.53%6,500--5.85%--
12/14202202195196-2%8,800--4.85%--
12/11199201191200+0.5%18,300--3.85%--
12/10202206199199-5.69%22,800--4.78%--
12/09218218205211-4.52%19,800-+0.48%--
12/08226227220221-0.45%13,400-+4.74%--
12/07210228210222+5.71%29,400-+5.21%--
12/04208217207210-2.33%18,100--0.94%--
12/03215222212215+4.37%24,100-+0.94%--
12/022202382052060%118,100--3.74%--
12/01196206190206+10.75%25,000--4.63%--
11/30171189171186+5.68%14,100--14.68%--
11/27185189174176-8.33%19,500--20.36%--
11/26175198173192+9.09%36,800--14.29%--
11/25180180172176+0.57%7,500--22.47%--
11/24184188172175-4.37%21,900--23.91%--
11/201711891701830%40,000--22.13%--
11/19190196180183-3.68%40,900--23.43%--
11/18200206180190-15.18%63,100--21.49%--
11/17219226206224+0.9%35,500--8.57%--
11/16230230220222-3.48%14,700--9.39%--
11/13236236225230-2.13%12,400--6.12%--
11/12241241231235-2.89%8,200--4.08%--
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%--