株価チャート

2009/05/11～2009/10/05

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
20139/1, 株式分割 1→200
2009
10/05302302286286-5.46%3,800--12.69%--
10/02310310302302-3.97%4,600--8.76%--
10/01316317314315-1.26%2,200--5.56%--
09/30319319314319-1.39%3,000--4.93%--
09/29324324323323+0.78%400--4.15%--
09/28333333321321-2.44%2,000--5.74%--
09/25329329329329-1.35%1,200--4.23%--
09/24326333324333+2.15%1,600--3.76%--
09/18322326314326+1.72%2,000--6.59%--
09/17324325321321-0.77%1,600--8.95%--
09/16322323320323+2.87%1,400--9.27%--
09/15313320313314+0.48%1,600--12.78%--
09/143133183133130%2,400--14.15%--
09/11325325313313-2.34%2,800--14.85%--
09/10335335315320-4.48%17,200--13.75%--
09/09336336335335+2.92%600--10.67%--
09/08326326325326-0.15%1,200--13.89%--
09/07338338326326-3.41%1,800--14.66%--
09/04345345338338-0.3%1,000--12.34%--
09/03339339339339+0.74%200--12.76%--
09/01351351336336-6.8%5,600--13.85%--
08/31350361350361+5.26%2,800--8.04%--
08/28342347335343+2.39%3,000--12.63%--
08/27320335320335-13.12%13,800--14.89%--
08/25380385376385+1.72%10,200--2.04%--
08/24375380373379+5.29%3,800--3.44%--
08/21356369352360-0.28%4,800--7.82%--
08/20379380361361-4.88%5,600--7.56%--
08/19390390378379-2.19%6,000--2.57%--
08/18386395386388-2.15%3,200-+0.13%--
08/17401404396396-1.61%5,200-+2.86%--
08/14406410403403-1.83%4,200-+5.37%--
08/13405414403410+1.23%2,600-+8.18%--
08/12415415403405-3.46%3,000-+7.43%--
08/114204254204200%3,200-+12.17%--
08/10415420415420+1.08%2,800-+13.07%--
08/07416416415415+4.8%7,000-+12.77%--
08/06400400396396-1%1,200-+8.49%--
08/05414415400400-4.19%2,200-+10.19%--
08/04425425418418-1.76%2,400-+15.97%--
08/03425425415425+1.19%1,600-+19.38%--
07/31413422413420+3.7%2,800-+19.66%--
07/30397405397405+2.14%3,000-+16.71%--
07/293943973903970%2,400-+15.26%--
07/28392398392397+1.02%2,600-+16.28%--
07/27375393375393+7.68%2,800-+16.12%--
07/24350365350365+3.11%6,400-+9.13%--
07/23352354352354+1%1,400-+6.8%--
07/22350350350350+1.45%1,000-+6.38%--
07/213503503453450%800-+5.18%--
07/173453453433450%2,800-+5.5%--
07/16338345338345+2.22%1,400-+5.83%--
07/15340340337338-1.32%800-+3.85%--
07/14340342340342+5.07%1,000-+5.56%--
07/13343346326326-0.76%2,200-+1.09%--
07/10326328326328+0.46%1,000-+1.86%--
07/09343343327327-4.67%3,400-+1.71%--
07/08348348343343-0.72%800-+7.37%--
07/07350350345345-0.58%2,800-+8.83%--
07/06347347342347+3.43%1,400-+10.16%--
07/03336336336336-2.75%400-+7.19%--
07/02335351335345+2.99%1,800-+11.29%--
07/01330335330335+1.98%2,000-+9.12%--
06/30325329325329+2.5%600-+8.06%--
06/29323325321321+1.75%2,200-+6.83%--
06/26319320315315-1.1%3,200-+6.06%--
06/253193193193190%600-+7.97%--
06/24311319311319+1.43%2,000-+9.08%--
06/23312314310314-1.41%1,200-+8.65%--
06/22301319301319+7.97%1,400-+11.36%--
06/19296300295295+0.17%1,200-+4.24%--
06/18312312292295-5.76%4,600-+4.8%--
06/17320320313313-2.65%3,200-+11.61%--
06/16321321321321-0.62%200-+15.88%--
06/15318328318323+1.73%2,600-+17.88%--
06/12315318314318+0.79%3,200-+17.16%--
06/11317317315315+1.61%1,200-+17.54%--
06/103063103063100%1,200-+16.98%--
06/093103103073100%2,400-+18.32%--
06/08298310297310+4.2%3,200-+19.69%--
06/05302308298298+1.02%1,400-+16.21%--
06/04285295285295+1.55%7,400-+15.94%--
06/032902952902900%2,200-+15.08%--
06/02290290288290+0.52%1,800-+16.47%--
06/01274290274289+7.85%4,200-+16.8%--
05/29260268260268+3.28%2,400-+9.18%--
05/28259263259259+0.19%2,800-+6.58%--
05/27251259251259+3.4%4,000-+6.82%--
05/26248250248250+0.91%3,000-+3.73%--
05/25244248244248+1.64%800-+2.8%--
05/22243244243244+0.21%1,200-+1.56%--
05/21247248243243-1.12%4,600-+1.78%--
05/20248248245246-0.71%1,400-+2.93%--
05/19250250248248-0.9%1,600-+4.54%--
05/18250250248250+0.2%2,600-+5.49%--
05/15249250248250+0.2%2,200-+6.17%--
05/14246249246249+1.01%1,200-+6.41%--
05/13248248247247-0.2%1,600-+5.79%--
05/12245247245247+1.02%400-+6.47%--
05/11245245245245+0.62%2,600-+5.84%--