株価チャート

2009/05/14～2009/10/06

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
20141/1, 株式分割 1→100
2009
10/06161161161161-4.85%1,200--7.59%--
10/05163169163169+2.42%900--3.43%--
10/02170170165165-2.94%5,200--5.71%--
10/01169171169170-2.58%1,400--3.41%--
09/30167175167175+2.47%2,500--0.85%--
09/29170175170170-0.18%1,500--3.79%--
09/28176176170171-2.4%5,200--3.07%--
09/25172176170175-0.63%8,800--0.68%--
09/24178178172176+3.41%1,700-+0.51%--
09/18178178170170-4.33%1,600--2.8%--
09/17177178175178+1.6%6,400-+1.6%--
09/16178178175175-0.68%4,900-+0.57%--
09/15177178176176-1.01%3,900-+1.85%--
09/14180180178178+1.6%3,500-+2.89%--
09/11183183175175-1.57%3,800-+1.86%--
09/10175178175178+1.71%900-+4.09%--
09/09179179175175-1.24%800-+2.94%--
09/08180180176177-1.45%600-+4.24%--
09/07181181177180-0.11%800-+6.39%--
09/04180180180180+2.27%4,100-+7.14%--
09/03177177175176+0.57%1,800-+5.39%--
09/02178178175175-1.69%2,300-+5.42%--
09/01184184178178+2.12%3,700-+7.88%--
08/31177177173174-2.46%4,700-+5.64%--
08/28182182179179+0.39%1,700-+8.96%--
08/27182182178178-0.28%1,100-+9.2%--
08/26184184178179-1.92%1,500-+10.19%--
08/25175182175182+4.24%10,900-+13.75%--
08/24186191170175-5.37%43,400-+9.81%--
08/21165185165185+12.09%41,400-+16.77%--
08/20162165161165+0.37%6,700-+4.84%--
08/19160164160164+1.86%7,500-+5.13%--
08/18161161160161-0.62%5,000-+3.21%--
08/171631631601620%1,400-+4.52%--
08/14160162159162+1.57%7,900-+4.52%--
08/13159160158160-0.87%2,700-+2.9%--
08/12159161158161+1.07%5,300-+3.81%--
08/11155159155159+1.27%4,400-+2.71%--
08/10159160157157-1.38%4,200-+1.42%--
08/07160160159159-0.06%200-+2.84%--
08/06156160156160+1.27%2,200-+2.9%--
08/05156158156158+0.96%400-+1.61%--
08/04157159156156-1.89%1,500-+0.65%--
08/03155159155159+2.85%3,300-+2.58%--
07/31155155155155+0.06%1,700--0.26%--
07/30158158154155-1.59%2,800--0.32%--
07/29154157154157-0.51%2,100-+1.29%--
07/28156158155158+3.14%3,800-+1.15%--
07/271531541521530%4,700--1.92%--
07/24150153150153+2%3,000--2.55%--
07/23153153149150+0.6%3,000--5.06%--
07/22152152148149+0.74%400--6.23%--
07/21152152148148-1.33%500--8.07%--
07/17152152150150-1.32%500--7.41%--
07/161521521521520%200--7.32%--
07/15144152144152+2.7%2,100--7.88%--
07/14143148142148+0.68%1,900--10.84%--
07/13154154145147-4.55%3,400--12.5%--
07/10157157152154-1.91%3,800--8.88%--
07/09158160157157-1.69%1,600--7.65%--
07/08165165156160-3.21%12,300--6.06%--
07/07166168164165+0.61%5,400--2.94%--
07/06160166160164+2.05%4,000--3.53%--
07/03159161158161+0.12%4,300--4.91%--
07/02158161157161+0.31%3,100--4.46%--
07/01154160154160+1.27%7,700--4.19%--
06/301581601531580%10,100--4.82%--
06/29154161152158+2.73%3,500--4.24%--
06/26154154150154-0.13%7,100--6.22%--
06/25141154141154-2.72%21,400--5.52%--
06/24166170152158-5.49%16,600--2.28%--
06/23167169165168-2.05%9,800-+4.04%--
06/22176177168171-4.42%10,600-+7.55%--
06/19179179179179+1.07%300-+13.23%--
06/18183183175177-0.84%5,700-+13.46%--
06/17181181174179-1.92%7,400-+15.91%--
06/16185185179182-1.36%7,100-+19.74%--
06/15189189182185-1.34%8,600-+23.83%--
06/12189189183187+1.08%7,100-+27.21%--
06/11186192184185+0.82%3,700-+27.59%--
06/10189190183184-1.87%7,800-+29.23%--
06/09180193180187+4.18%13,800-+33.57%--
06/08174180174180+6.85%4,500-+31.02%--
06/05163172163168+5.66%7,500-+24.44%--
06/04165165159159-1.24%5,200-+19.55%--
06/03165165159161-0.92%10,300-+22.9%--
06/02155163153163+14.04%16,500-+25%--
06/01140143136143+1.86%14,500-+11.33%--
05/29140140139140+0.07%6,100-+9.3%--
05/28137140132140+5.91%13,000-+10.08%--
05/27135135131132+0.84%12,200-+4.76%--
05/26129132127131+1.47%12,300-+4.72%--
05/25131131129129-0.77%1,600-+3.2%--
05/22131131128130-1.44%2,600-+4.84%--
05/21130132130132+1.46%3,200-+6.37%--
05/20134134130130-1.52%5,500-+5.69%--
05/19129133129132+3.13%4,000-+8.2%--
05/18129129122128-0.39%2,300-+5.79%--
05/15129129128129+0.08%500-+6.2%--
05/14125128125128+0.31%1,500-+7%--