株価チャート

2009/06/22～2009/11/16

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
11/16485499485498+2.68%3,200--1.19%--
11/13480485479485-0.82%2,300--3.96%--
11/124924994894890%14,600--3.36%--
11/11490495489489+0.62%4,300--3.55%--
11/104904994864860%8,600--4.52%--
11/09489490466486-1.82%10,200--4.52%--
11/064955014954950%3,000--3.13%--
11/05502502490495-0.8%2,500--3.32%--
11/04510513499499-0.99%3,800--2.73%--
11/02486505485504+0.6%4,000--1.95%--
10/30493501493501+2.87%2,000--2.72%--
10/29495500485487-2.6%9,700--5.8%--
10/28503505491500-2.15%12,400--3.47%--
10/27514526511511-0.58%3,500--1.73%--
10/26520520514514-0.96%600--1.15%--
10/23519519519519+1.96%1,100--0.38%--
10/22511519509509-0.2%1,500--2.49%--
10/21515520510510-1.92%6,800--2.3%--
10/20515520515520+2.16%1,500--0.57%--
10/19510510508509-1.36%2,100--2.68%--
10/16520520515516-0.77%2,200--1.53%--
10/15520520520520+0.58%600--0.95%--
10/14517517514517+0.58%700--1.71%--
10/13525525509514-0.96%3,600--2.28%--
10/09527528506519-1.52%3,100--1.52%--
10/08523527520527+0.76%1,800-0%--
10/07513523513523+1.95%400--0.95%--
10/06515515508513-1.35%1,300--2.84%--
10/05499520498520+4.84%1,100--1.7%--
10/02521521485496-5.7%9,200--6.24%--
10/01526526525526+0.19%2,600--0.75%--
09/30520530520525+0.19%2,900--0.76%--
09/29527533523524-0.57%2,900--0.95%--
09/28531531520527-1.86%6,200--0.38%--
09/25535537530537+0.37%3,500-+1.7%--
09/24530540530535+0.94%4,800-+1.52%--
09/18535535529530+0.38%5,500-+0.76%--
09/17534534528528-1.12%21,500-+0.38%--
09/16532534531534+0.38%11,100-+1.71%--
09/15534534524532-0.56%3,900-+1.33%--
09/14523536523535+2.29%14,600-+2.29%--
09/11521523521523-0.95%200-+0.19%--
09/105285285185280%8,300-+1.34%--
09/09530530528528-0.75%4,400-+1.34%--
09/08532532529532-0.19%2,000-+2.11%--
09/07526533526533+0.19%1,700-+2.3%--
09/04527532520532+1.14%2,500-+1.92%--
09/03535535526526-1.68%3,600-+0.77%--
09/025355355275350%5,600-+2.49%--
09/01533535530535+0.38%6,000-+2.29%--
08/31532533532533+0.57%2,000-+1.91%--
08/28530530527530+0.19%7,000-+1.15%--
08/27523530522529+1.73%7,200-+0.95%--
08/26533533520520-0.76%6,800--0.76%--
08/25518524516524+1.35%25,300--0.19%--
08/24522528517517-0.39%6,700--1.52%--
08/21516525515519+0.58%2,300--1.33%--
08/20512518510516+0.58%2,400--1.9%--
08/19515520513513-0.19%7,000--2.47%--
08/18515516513514-0.19%2,500--2.28%--
08/17523523515515-0.19%3,800--1.9%--
08/14515519511516+0.19%3,500--1.71%--
08/13518521513515-0.58%10,400--1.9%--
08/12503518503518+3.81%5,100--1.33%--
08/11499500499499+0.2%1,700--4.95%--
08/10500507480498-0.8%11,500--5.14%--
08/07510510500502-3.83%5,200--4.56%--
08/06513525510522-3.69%13,300--0.57%--
08/05520542511542+3.24%12,500-+3.24%--
08/04535536525525-3.85%11,100-+0.19%--
08/03538546535546+2.44%6,600-+4.4%--
07/31545545526533-1.3%12,800-+2.11%--
07/30547547537540-1.1%5,000-+3.85%--
07/29543555543546-0.73%4,800-+5.2%--
07/28545550541550+0.92%9,700-+6.18%--
07/27565565545545+1.3%12,200-+5.62%--
07/24570570538538+1.32%12,600-+4.47%--
07/23538540531531-0.75%9,300-+3.11%--
07/22542545535535-1.11%8,200-+4.49%--
07/21530543530541+3.05%19,000-+6.29%--
07/17523536515525-1.5%3,500-+3.96%--
07/16510538510533+4.92%18,800-+6.18%--
07/15505514501508+0.59%4,900-+1.8%--
07/14515515505505+0.2%6,100-+1.81%--
07/13512513490504-1.56%20,600-+2.23%--
07/10508513501512+0.59%18,400-+4.28%--
07/095095155035090%19,300-+4.3%--
07/08515517509509-1.55%18,600-+5.17%--
07/07511517508517+0.58%15,000-+7.48%--
07/06510526502514+1.58%24,300-+7.53%--
07/03495510490506+2.43%19,400-+6.53%--
07/02519520494494-4.08%32,000-+4.44%--
07/01519520510515+1.18%8,200-+9.57%--
06/305185305075090%13,000-+9.23%--
06/29504517502509-0.2%11,300-+10.17%--
06/26510515505510+1.39%10,900-+11.35%--
06/25512512501503-2.33%3,400-+10.79%--
06/24507515496515+1.38%10,100-+14.44%--
06/23496519495508-1.36%8,500-+13.9%--
06/22530530491515+0.19%30,400-+16.52%--