株価チャート

2009/05/01～2009/11/30

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
2009
11/3049554951+4.08%92,100--17.74%--
11/2752524949-5.77%14,700--22.22%--
11/26535350520%24,300--18.75%--
11/2552524952+1.96%26,700--18.75%--
11/2454544951-1.92%20,700--21.54%--
11/2051544752-3.7%61,100--21.21%--
11/1955565254-3.57%28,200--19.4%--
11/1859594956-1.75%169,500--17.65%--
11/1759805757-3.39%832,300--17.39%--
11/1661615959-4.84%15,500--15.71%--
11/1361626062+1.64%12,200--11.43%--
11/1260615961-1.61%14,700--14.08%--
11/1165656062-4.62%35,600--12.68%--
11/1059675965+8.33%66,400--9.72%--
11/0966665960-7.69%33,900--16.67%--
11/0667676365-1.52%28,600--10.96%--
11/0569696666-4.35%14,500--10.81%--
11/0470706769-1.43%16,900--6.76%--
11/02677065700%23,600--6.67%--
10/3068706870+1.45%27,700--6.67%--
10/2970716969-4.17%46,800--9.21%--
10/2872737172-1.37%18,400--5.26%--
10/2772737173+1.39%9,300--5.19%--
10/2670757072-4%21,400--7.69%--
10/2375757275+1.35%56,100--5.06%--
10/2273747174+2.78%10,200--6.33%--
10/2174757272-2.7%22,800--10%--
10/20737470740%15,700--8.64%--
10/1972756574-1.33%53,600--9.76%--
10/16757674750%7,900--9.64%--
10/1576777175+1.35%61,200--9.64%--
10/1476777474-5.13%13,900--11.9%--
10/13808076780%49,200--8.24%--
10/0977787578+1.3%33,300--8.24%--
10/0875777477+4.05%8,100--10.47%--
10/0771777074+4.23%74,500--14.94%--
10/0671726871-1.39%43,400--19.32%--
10/0574757072-5.26%43,800--19.1%--
10/0277777276-1.3%50,600--15.56%--
10/0180817777-6.1%35,300--14.44%--
09/3078837882+3.8%30,300--9.89%--
09/2974807479-2.47%79,400--14.13%--
09/2880837581-1.22%42,200--11.96%--
09/2587878182-3.53%74,100--11.83%--
09/2486878385-2.3%89,200--9.57%--
09/1889898487-3.33%133,700--7.45%--
09/1791918990-2.17%142,500--5.26%--
09/16909390920%89,400--3.16%--
09/1592939092-1.08%121,700--4.17%--
09/1493949193-2.11%112,900--3.13%--
09/1196969495-1.04%347,000--1.04%--
09/10941119296+2.13%1,889,700-0%--
09/0991999094+2.17%180,800--2.08%--
09/0892929092-1.08%45,400--4.17%--
09/0794949093+1.09%57,200--4.12%--
09/0492949092-1.08%64,800--5.15%--
09/03949492930%25,400--4.12%--
09/0293949193-2.11%68,900--4.12%--
09/0192969295+1.06%104,600--2.06%--
08/3195959294-1.05%70,500--3.09%--
08/2896979395-2.06%48,400--2.06%--
08/2795989497-1.02%54,800-+1.04%--
08/261001049598+3.16%137,800-+2.08%--
08/25979794950%22,100--1.04%--
08/24959895950%35,500--1.04%--
08/21959692950%64,600--1.04%--
08/2095979495-2.06%83,100--1.04%--
08/1999999597-2.02%57,200-+1.04%--
08/1898999799-1%36,300-+3.13%--
08/1799101991000%50,700-+4.17%--
08/1499102981000%80,900-+5.26%--
08/13103103981000%88,800-+5.26%--
08/129911098100+2.04%305,100-+5.26%--
08/11971009698+1.03%88,600-+3.16%--
08/10989895970%57,200-+3.19%--
08/0798989697-1.02%95,000-+3.19%--
08/061001009898-2%75,600-+4.26%--
08/0510010399100+1.01%78,300-+6.38%--
08/041021039999-1.98%132,200-+5.32%--
08/0310210494101+4.12%500,100-+7.45%--
07/31911139197+7.78%1,926,900-+3.19%--
07/30909289900%90,800--4.26%--
07/2991928990-1.1%51,400--4.26%--
07/2891929091+1.11%66,300--3.19%--
07/2791929090-2.17%79,100--5.26%--
07/24939389920%120,400--3.16%--
07/2393949292-2.13%47,200--3.16%--
07/2293949194+1.08%83,600--2.08%--
07/2190949093+1.09%134,600--4.12%--
07/1792938892-1.08%147,500--6.12%--
07/16939691930%276,600--5.1%--
07/151091169193-18.42%1,780,600--6.06%--
07/14104114101114+35.71%1,147,800-+15.15%--
07/1386947984-7.69%109,600--14.29%--
07/1092938991-2.15%96,800--8.08%--
07/09929491930%32,700--6.06%--
07/0893949193-1.06%71,500--6.06%--
07/07969693940%57,000--5.05%--
07/06969693940%38,500--5.05%--
07/0398989394-5.05%71,000--5.05%--
07/02961009699+3.13%106,200--1%--
07/019610393960%138,600--4%--
06/3092969296+3.23%94,500--4%--
06/2997979293-4.12%117,700--7.92%--
06/26979895970%43,800--3.96%--
06/2597979497+2.11%76,300--3%--
06/24981019395-3.06%108,200--5%--
06/2398989598-2%55,100--2%--
06/2298100951000%126,700-0%--
06/1910510598100-1.96%117,300-0%--
06/18109109100102-7.27%167,400-+2%--
06/17108110105110+0.92%125,600-+10%--
06/16112114107109-2.68%216,100-+9%--
06/15106114103112+4.67%449,000-+12%--
06/121091121051070%205,100-+5.94%--
06/11106118101107+4.9%514,700-+4.9%--
06/1010011097102+4.08%282,500-+0.99%--
06/091021069698-2%269,500--1.01%--
06/089411994100+7.53%1,194,100----
06/0592939093+1.09%57,100----
06/0495959092-2.13%78,000----
06/03909589940%81,400----
06/02971009294-3.09%167,800----
06/01981019597-5.83%189,400----
05/29106108103103-2.83%158,800----
05/281111121051060%277,000----
05/27115121105106+0.95%966,900----
05/269012088105+16.67%1,211,300----
05/2592928790-2.17%131,100----
05/2294948992-2.13%120,800----
05/2195979394-3.09%65,300----
05/2092989197+3.19%129,400----
05/19961009094-1.05%162,900----
05/1896988995-5%197,200----
05/1510310696100-5.66%201,000----
05/14102109102106-5.36%228,400----
05/13107120991120%527,700----
05/1212413595112-16.42%656,800----
05/11162162120134+14.53%1,274,300----
05/08117117117117+34.48%39,000----
05/0759875987+52.63%539,400----
05/01457245570%48,600----