株価チャート

2009/02/13～2009/08/19

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
20183/1, 株式分割 1→2
2009
08/19689698688688+0.07%4,800-+10.53%--
08/186876876876870%1,600-+11.53%--
08/176876876876870%3,600-+12.62%--
08/14673687673687+2.54%4,800-+13.93%--
08/13670670670670+0.07%2,800-+12.23%--
08/12670670670670-0.07%3,600-+13.28%--
08/11670670650670+1.52%4,600-+14.33%--
08/10650660650660+1.54%4,200-+13.6%--
08/076506506436500%2,800-+12.65%--
08/06650650640650+0.54%5,200-+13.04%--
08/05647647647647+2.62%2,600-+13.22%--
08/04625630625630+2.52%4,000-+11.11%--
08/03610615610615+2.42%5,000-+8.95%--
07/31600600590600+0.42%4,000-+6.95%--
07/30585598585598+3.02%3,600-+7.27%--
07/29574580574580+1.05%4,400-+4.69%--
07/28583583574574-1.03%2,600-+4.17%--
07/27573581573580+1.31%3,600-+5.65%--
07/24572573560573-0.09%3,800-+4.66%--
07/23574574560573-0.17%2,400-+4.95%--
07/225745745705740%2,600-+5.13%--
07/21575575574574-0.17%1,600-+5.32%--
07/17580580560575+2.68%2,400-+5.5%--
07/16569569551560-1.75%2,000-+2.56%--
07/15560570550570+3.64%3,000-+4.2%--
07/14555555535550+2.33%1,600-+0.36%--
07/13538538538538+3.86%400--2.27%--
07/10505518505518-1.43%400--6.08%--
07/09510525510525+0.48%400--5.06%--
07/08530530510523-3.69%2,800--5.86%--
07/07543543543543-1.27%200--2.6%--
07/01550550550550-1.88%4,000--1.52%--
06/30560561560560-4.92%4,400-+0.18%--
06/29555589550589+6.99%2,800-+5.18%--
06/25551551551551+0.09%400--1.52%--
06/245405505405500%800--1.79%--
06/23550550550550+0.18%200--1.96%--
06/22549549549549+7.65%3,400--1.96%--
06/165105105105100%200--8.77%--
06/155105105105100%200--8.93%--
06/12513513510510-1.92%600--8.93%--
06/10520520520520-3.7%200--7.14%--
06/05525540500540-1.82%3,200--3.4%--
06/04550550550550-2.65%600--1.26%--
06/03595595565565+1.8%400-+1.99%--
06/02555555555555-3.48%600-+0.73%--
06/01600600575575-2.54%3,600-+5.12%--
05/29585590585590+0.85%2,400-+8.46%--
05/28595595585585-2.42%1,000-+8.33%--
05/276006005956000%600-+11.85%--
05/25590600590600+5.27%1,200-+13.11%--
05/225705705705700%1,800-+8.48%--
05/215705705705700%1,000-+9.52%--
05/205705705705700%400-+10.37%--
05/195705705705700%600-+11.23%--
05/18575575570570-0.96%1,800-+12.33%--
05/155755755755750%2,000-+14.54%--
05/145755755755750%2,000-+15.93%--
05/135755755755750%800-+17.59%--
05/125755755755750%1,400-+19.05%--
05/11526575525575+9.52%1,800-+20.55%--
05/085255255255250%800-+11.7%--
05/075355355255250%1,800-+12.66%--
05/01517525515525+2.44%4,800-+13.64%--
04/30501513499513+2.71%2,200-+11.9%--
04/284994994994990%2,200-+9.43%--
04/275035034994990%2,400-+9.91%--
04/24499499499499+2.89%4,800-+10.4%--
04/22485485485485+2.97%400-+8.02%--
04/204714714714710%1,200-+5.61%--
04/17486486471471-3.09%1,000-+5.84%--
04/164884884864860%1,600-+9.71%--
04/15491491486486-0.92%1,200-+10.45%--
04/14504510490491+6.63%9,200-+11.99%--
04/13460460460460+0.44%200-+5.26%--
04/10459459458458+0.33%600-+5.05%--
04/09462462457457-2.98%1,000-+4.94%--
04/01471471471471+0.75%3,800-+8.16%--
03/31450467450467+3.78%1,000-+7.6%--
03/30454455450450+1.35%1,000-+4.17%--
03/27433444433444+4.1%1,600-+2.78%--
03/25451451427427+5.31%1,000--1.27%--
03/19405405405405-2.41%600--6.25%--
03/174154154154150%200--4.38%--
03/164154154154150%2,200--4.38%--
03/13415415415415-2.35%200--4.38%--
03/12423425423425+0.59%600--1.85%--
03/05423423423423-2.31%200--2.2%--
03/04435435433433-1.7%400-+0.12%--
03/03450450440440-2.22%600-+2.33%--
03/024754764504500%5,600-+4.9%--
02/27445450445450+5.39%800-+5.63%--
02/26427427427427+0.35%200-+0.71%--
02/25450450426426+0.12%600-+0.59%--
02/244254254254250%200-+0.71%--
02/23430430425425-1.16%1,200-+0.95%--
02/18430430430430+0.12%600-+2.38%--
02/17430430430430-4.45%2,000-+2.51%--
02/16450450450450+1.12%1,200-+7.79%--
02/134454454454450%1,400-+7.11%--