株価チャート

2009/06/24～2009/11/18

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
11/18611613610610-0.16%2,800--3.02%--
11/17615615611611-0.65%1,700--2.86%--
11/16616620615615-0.32%5,000--2.38%--
11/13620620617617-0.16%4,400--2.22%--
11/126236236186180%11,600--2.06%--
11/116186196166180%3,900--2.22%--
11/106196216186180%4,200--2.22%--
11/096186216176180%4,300--2.37%--
11/06618618615618+0.16%3,000--2.68%--
11/05618618615617-0.32%2,700--2.99%--
11/04615619615619+0.16%2,700--2.98%--
11/02615619610618-2.98%10,900--3.44%--
10/30639640637637+0.16%1,800--0.78%--
10/29645645636636-1.4%2,900--1.55%--
10/28646647643645+0.62%2,600--0.77%--
10/27646646641641-0.47%1,900--1.84%--
10/26644646641644+0.94%1,500--1.83%--
10/23638641635638-0.16%2,800--3.19%--
10/22638639638639+0.16%1,500--3.62%--
10/21641641638638-0.47%1,600--4.2%--
10/20641641640641+0.16%1,800--4.33%--
10/19643643637640-0.47%3,800--5.04%--
10/16639645637643+0.63%4,300--5.02%--
10/15636639635639+0.63%3,900--6.03%--
10/14637638635635+0.16%1,400--7.16%--
10/13630644625634+0.96%13,900--7.71%--
10/09626636625628+0.48%7,100--9.12%--
10/08624626616625-0.48%5,300--9.94%--
10/07626630623628-0.48%6,800--10.03%--
10/066306326286310%3,000--10.11%--
10/05640642631631-1.87%5,300--10.62%--
10/02651651640643-1.83%7,900--9.44%--
10/01655657651655-0.76%5,200--8.13%--
09/30652660651660+0.76%7,000--7.82%--
09/29668668655655-1.65%6,700--8.9%--
09/28680680655666-2.77%10,600--7.63%--
09/25669685669685-6.29%19,000--5.39%--
09/24726731723731+0.83%43,500-+0.55%--
09/18726726722725-0.14%14,600--0.41%--
09/17725726722726+0.14%8,700--0.41%--
09/16725726722725-0.14%8,500--0.68%--
09/157267267227260%14,100--0.68%--
09/147287287247260%14,000--0.95%--
09/117257267227260%11,800--1.36%--
09/10728728721726-0.41%15,100--1.63%--
09/097307307247290%14,700--1.62%--
09/08725729720729+0.69%18,300--2.02%--
09/07724725720724+0.14%13,300--2.95%--
09/04723724721723+0.14%6,500--3.47%--
09/03724724721722-0.14%7,500--3.99%--
09/02721723719723+0.42%7,900--4.37%--
09/01718721715720+0.28%11,600--5.01%--
08/31718722716718-0.69%17,000--5.53%--
08/28721724719723+0.14%24,800--4.99%--
08/27722725716722-2.43%62,600--5.12%--
08/26725741725740+2.07%4,600--2.76%--
08/25726728724725+0.28%4,200--4.73%--
08/24730730711723-0.41%8,900--4.87%--
08/217127267127260%3,900--4.35%--
08/20745745700726-1.89%16,800--4.22%--
08/19747748740740-0.94%8,500--2.25%--
08/18749749746747-0.4%3,900--1.19%--
08/17758758749750-1.06%11,600--0.66%--
08/14756758752758+0.4%5,900-+0.53%--
08/13748755746755-0.26%4,600-+0.67%--
08/12766771749757-2.45%22,100-+1.47%--
08/11788788750776-1.65%20,600-+4.58%--
08/10790798780789-0.13%6,900-+6.91%--
08/07795795786790+0.13%2,700-+7.92%--
08/06792800789789-0.75%6,100-+8.53%--
08/05795796788795-0.13%3,100-+10.26%--
08/048008007907960%4,700-+11.17%--
08/03798810796796-0.25%4,800-+11.95%--
07/31814829791798-3.86%11,700-+13.03%--
07/30797870792830+7.79%29,500-+18.57%--
07/29750770750770+2.67%8,800-+11.27%--
07/287517517457500%7,200-+9.17%--
07/27740750739750+2.18%4,100-+9.97%--
07/24727737725734+1.24%2,100-+8.26%--
07/23724725720725+0.69%1,800-+7.57%--
07/22720729696720+0.7%9,500-+7.46%--
07/21700720700715+2.14%4,900-+7.2%--
07/177007186977000%3,500-+5.42%--
07/16690700690700+0.29%1,900-+5.74%--
07/15700700698698-0.29%1,100-+5.76%--
07/14713713691700-5.41%3,600-+6.38%--
07/13749749705740+4.23%15,300-+12.98%--
07/10674724655710+7.58%11,200-+9.06%--
07/09667670656660-0.9%2,800-+1.85%--
07/08655666650666+1.68%21,600-+2.94%--
07/07667668645655-1.8%31,500-+1.55%--
07/06663667651667+2.14%6,600-+3.57%--
07/03658664646653+0.62%24,200-+1.56%--
07/02652670646649-1.52%30,000-+1.25%--
07/01646675640659-0.75%27,300-+2.97%--
06/30657680637664+1.07%12,600-+3.91%--
06/29679680648657-3.38%10,200-+3.14%--
06/26647680645680+4.94%5,200-+6.92%--
06/25641648641648+1.25%1,200-+2.21%--
06/24639640637640+0.47%2,700-+1.27%--