株価チャート

2009/02/02～2009/07/22

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
20137/1, 株式分割 1→10
2009
07/223003103003100%300--5.78%--
07/21310310310310-3.43%8,000--6.06%--
07/17321321321321+8.45%100--3.02%--
07/16302302296296-1.33%1,100--10.57%--
07/15305305300300-0.33%1,300--9.91%--
07/14301301301301+0.33%200--9.88%--
07/13300300295300-6.25%1,100--10.45%--
07/10320320320320-0.93%900--4.76%--
07/09330330323323-12.7%1,600--3.58%--
07/063703703703700%100-+10.45%--
07/033713713703700%4,500-+11.45%--
07/02360370360370+4.82%600-+12.46%--
07/01350355350353+0.86%400-+8.28%--
06/30350352350350+2.94%3,500-+8.36%--
06/293403403403400%1,500-+6.25%--
06/26330340330340+3.03%500-+6.92%--
06/253303303303300%100-+4.76%--
06/24310330310330+8.55%400-+5.43%--
06/23304304304304-7.88%100--2.25%--
06/17320330320330+3.13%900-+6.45%--
06/16333335320320-2.44%600-+3.9%--
06/15325328325328-3.53%600-+6.84%--
06/12336340336340+1.49%400-+11.84%--
06/113353353353350%200-+11.3%--
06/103303403303350%400-+12.04%--
06/09330335330335+1.52%200-+13.18%--
06/083353353303300%1,000-+12.24%--
06/053303303303300%400-+13.01%--
06/04335335330330-3.23%200-+14.19%--
06/03340348340341+3.33%2,100-+19.23%--
06/02330334330330+4.76%6,800-+16.61%--
06/01308322308315+2.27%1,100-+12.1%--
05/29305308301308-0.65%500-+10.39%--
05/28305310305310+3.33%600-+11.51%--
05/27300300300300+1.69%100-+8.7%--
05/26295300290295+3.15%1,600-+7.27%--
05/25286286286286+1.42%100-+4.38%--
05/222802902802820%4,400-+3.3%--
05/21281282275282+0.71%2,800-+4.06%--
05/19280280280280+2.19%600-+3.7%--
05/152742742742740%200-+1.86%--
05/14271274266274-0.36%1,300-+1.86%--
05/132902922752750%2,800-+2.61%--
05/11299299275275-4.51%500-+3%--
05/08287290287288+0.35%2,200-+8.27%--
05/07275287275287+5.13%300-+9.13%--
05/01274275273273+8.12%1,100-+4.6%--
04/28270270253253-9.82%4,400--2.88%--
04/27280280279280+0.18%300-+8.53%--
04/23280280280280+0.54%700-+9.18%--
04/22278279278278+2.96%300-+9.45%--
04/21265270257270+5.88%300-+7.14%--
04/20255255255255-4.49%1,100-+1.59%--
04/15266278266267-0.37%300-+6.8%--
04/14270270268268+0.37%500-+7.63%--
04/13267267267267+0.38%200-+7.66%--
04/10270274266266-3.27%300-+7.69%--
04/08263275263275-1.43%300-+12.24%--
04/07279279279279+1.82%100-+14.34%--
04/03265274265274+5.38%800-+13.69%--
04/022602602602600%3,800-+8.79%--
04/01240260240260+8.33%900-+9.7%--
03/31240240240240-4%400-+1.69%--
03/27247250247250+0.4%1,400-+5.49%--
03/26260260244249-8.12%900-+5.06%--
03/25232271232271+4.23%300-+14.35%--
03/24253260253260+3.17%1,100-+9.7%--
03/23250252231252+2.86%800-+6.33%--
03/19230245222245+8.41%1,100-+2.94%--
03/18229229226226-0.44%700--5.44%--
03/16240240227227-5.81%1,000--5.42%--
03/13241241241241+9.05%100--0.41%--
03/12221221221221-0.45%100--9.05%--
03/11222222222222-0.89%300--9.76%--
03/10240240224224-6.67%800--9.68%--
03/09227240227240+5.73%1,000--4%--
03/06227227227227-5.42%200--9.92%--
03/052402402402400%100--5.51%--
03/04240240240240+0.84%300--5.88%--
03/032482482382380%200--7.03%--
03/022402402382380%300--7.75%--
02/27230238230238+3.48%200--8.11%--
02/26221230221230+4.55%800--11.88%--
02/252232232162200%600--16.35%--
02/24215220215220+4.76%200--17.29%--
02/23210210210210-10.26%1,800--21.64%--
02/20247247234234-8.24%1,200--13.97%--
02/19250255242255+0.79%1,300--6.93%--
02/18253253253253-4.53%700--8%--
02/172602652602650%200--3.99%--
02/16265265265265+1.92%100--4.68%--
02/132602602602600%300--6.81%--
02/12260260260260-3.7%300--7.47%--
02/102582702542700%600--4.26%--
02/09270270270270+1.89%100--4.59%--
02/06265265265265-3.11%200--6.69%--
02/05266282266274-2.32%500--4.04%--
02/042802802802800%1,100--2.1%--
02/03280280280280+0.36%200--2.44%--
02/02279280279279+0.36%800--3.46%--