株価チャート

2009/05/08～2009/09/30

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
20101/7, 株式併合 1.02→1
200911/5, 株式分割 1→1.05
2009
09/30116132112116-3.25%537,933--6.74%--
09/29105120105120+11.82%296,048--4.37%--
09/28105111102107+5.77%150,548--15.16%--
09/25102105101101-4.59%95,972--20.42%--
09/241021071021060%179,998--17.24%--
09/1811211499106-12.8%426,413--18.52%--
09/17126126119121-3.1%286,061--7.97%--
09/16127127124125-1.53%262,891--5.74%--
09/15153156126127-0.76%1,771,351--4.99%--
09/14131131127128-1.49%202,240--4.98%--
09/11129133128130-0.74%423,222--4.25%--
09/10128151127131+3.05%1,788,960--4.24%--
09/09136138127127-3.68%353,096--7.75%--
09/08129136126132+3.03%233,853--4.92%--
09/071281301261280%158,168--8.37%--
09/04129131126128+0.76%150,444--9.66%--
09/03131131127127-3.68%109,873--10.97%--
09/02135136128132-5.56%286,781--8.85%--
09/01137156137140+4.35%1,279,138--4.15%--
08/31133136131134+2.22%152,607--8.14%--
08/28127136125131+3.05%233,853--11.35%--
08/27127127124127+0.77%68,374--14.56%--
08/26126129124126-1.52%132,218--16.33%--
08/25130130123128-0.75%193,075--16.7%--
08/24129135127129-1.48%136,852--16.07%--
08/21135137131131-1.46%86,601--15.36%--
08/20136138129133-2.84%155,593--14.1%--
08/19138143135137-3.42%173,923--12.16%--
08/18146146138142-4.58%175,261--9.63%--
08/17152152148149-1.29%80,628--6.49%--
08/14154155150151-0.64%124,597--5.26%--
08/13154158149152+1.3%307,583--4.65%--
08/121521551481500%127,378--5.87%--
08/111481541471500%89,998--5.87%--
08/10152154148150-5.52%169,185--6.46%--
08/07157160154158+1.24%81,143--1.61%--
08/06158159155156-2.42%134,896--3.42%--
08/051611631581600%31,098--0.4%--
08/04164165158160+0.61%93,500--0.4%--
08/03168170159159-4.65%96,898--0.39%--
07/31162173160167+3.61%153,431-+5.13%--
07/30157170155161+2.47%269,996-+2.1%--
07/29152166149157+0.62%258,670-+0.28%--
07/28159166151156-7.47%519,192--0.34%--
07/27171221166169-3.33%1,463,769-+8.4%--
07/24178179165175+6.51%271,850-+12.86%--
07/23182184163164-14.21%881,248-+5.96%--
07/22145191133191+34.01%1,361,516-+24.32%--
07/21140146140143-1.34%138,293--6.63%--
07/17140145132145+0.68%210,169--6.58%--
07/16151155141144-5.73%322,513--7.21%--
07/15167178144153-8.19%657,177--1.56%--
07/14208216159166-14.07%946,430-+7.91%--
07/13193193190193+33.56%413,233-+27.23%--
07/10143151142145+2.76%42,116--2.82%--
07/09146148140141-8.23%54,679--4.79%--
07/08157159147154-5.39%70,743-+4.45%--
07/07165169156162-1.18%37,997-+11.93%--
07/06178180161164-8.65%127,378-+14.05%--
07/03175180166180+5.71%225,718-+26.61%--
07/02165189158170+9.38%479,857-+21.48%--
07/01153155148155+8.84%83,203-+12.67%--
06/301431451411430%26,876-+4.28%--
06/29142145139143+1.38%44,382-+5.04%--
06/26142143138141+1.4%30,892-+5.16%--
06/25134145134139+2.14%43,660-+4.49%--
06/24141141134136-5.41%84,336-+3.07%--
06/23141148138144-3.27%67,448-+8.96%--
06/22149149131149+0.66%137,882-+13.5%--
06/19149155146148-2.56%64,668-+14.51%--
06/18155158149152-5.45%112,035-+18.44%--
06/17160170147160+6.45%320,866-+27.26%--
06/16175185150151-20.51%665,004-+20.51%--
06/15157197149190+27.45%790,528-+54.07%--
06/12148155144149+4.08%245,386-+22.88%--
06/11141160131143+8.89%721,536-+20.05%--
06/10118134116131+13.45%265,568-+10.25%--
06/09122122114116-2.46%52,620--1.99%--
06/08114124108119+2.52%181,234-+0.48%--
06/051171171111160%65,595--2.82%--
06/04119120115116-0.83%50,663--3.63%--
06/03121121117117-4%89,175--2.82%--
06/02129129117121-6.02%142,515-+0.39%--
06/01133133126129+0.76%115,948-+5.94%--
05/29122134122128+6.45%307,788-+4.29%--
05/28121122118121+0.81%43,146--2.82%--
05/271211241161200%87,425--5.13%--
05/26114123112120+7.89%155,490--5.88%--
05/25108119107111-0.87%108,019--16.07%--
05/22113115109112-2.54%46,029--17.82%--
05/211171221121150%81,967--17.5%--
05/20118121115115-5.6%100,502--17.5%--
05/19111126108121+14.68%363,909--11.97%--
05/18110110102106-6.03%106,063--22.11%--
05/15117117110113-3.33%56,018--16.5%--
05/14120121114117-3.23%51,693--12.32%--
05/13118122114121+2.48%54,062--8.71%--
05/12122122117118-4.72%49,118--9.55%--
05/11125125119123+2.42%74,759--4.32%--
05/08124126120121-6.77%109,873--5.11%--