株価チャート

2009/04/07～2009/08/31

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
20143/1, 株式分割 1→100
2009
08/31478490471490+0.31%9,300--3.73%--
08/28496496488489-2.88%6,000--4.22%--
08/27490503490503+1.62%9,300--1.37%--
08/26488495485495-4.26%18,600--2.94%--
08/25523523513517-1.15%15,900-+1.37%--
08/24517523515523+0.97%13,700-+2.55%--
08/215205205115180%5,400-+1.57%--
08/20515522505518+0.58%6,000-+1.57%--
08/19517523515515-0.58%3,900-+1.18%--
08/18516518515518+0.19%5,300-+1.77%--
08/17530530516517-2.45%3,300-+1.77%--
08/14526530523530+1.92%3,600-+4.13%--
08/13520520517520+0.97%4,300-+2.16%--
08/12509515509515+1.18%6,800-+1.18%--
08/11510510509509+0.79%3,500--0.39%--
08/10509511505505-0.39%7,400--0.98%--
08/07509509507507+0.6%1,700--0.59%--
08/06506510504504+0.4%700--1.18%--
08/055065085025020%4,500--1.57%--
08/04510510502502-0.79%2,000--1.57%--
08/03507507502506+0.8%2,200--0.78%--
07/31502502497502-1.95%8,300--1.38%--
07/30514514502512+0.39%4,500-+0.59%--
07/29504511504510+0.79%5,600-+0.2%--
07/28510510506506+0.6%1,700--0.39%--
07/27508510503503-0.2%5,400--0.98%--
07/24501508499504+0.8%1,600--0.79%--
07/23497505497500+0.81%3,700--1.57%--
07/22505505496496-3.5%2,900--2.36%--
07/215145145005140%5,300-+1.18%--
07/17501514500514+0.78%1,300-+1.18%--
07/16496510496510-0.78%7,900-+0.39%--
07/15514514513514+1.98%1,700-+1.18%--
07/14500514500504+0.9%3,600--0.4%--
07/13519519490500-4.86%10,700--0.89%--
07/10529529500525-0.94%11,800-+4.58%--
07/09531531511530-1.49%4,800-+6.21%--
07/08541541521538-2.18%6,700-+8.69%--
07/07503550500550+10%17,600-+12.02%--
07/06507507498500-0.99%8,200-+2.67%--
07/03500506498505+0.2%5,700-+4.34%--
07/02500504498504+0.8%5,800-+4.56%--
07/01496500496500+0.2%3,700-+4.38%--
06/30498500495499+0.2%7,800-+4.61%--
06/294984984934980%1,900-+4.84%--
06/264994994904980%5,300-+5.51%--
06/25490498486498+0.81%1,300-+5.96%--
06/24494494484494-0.8%2,400-+5.78%--
06/23500500490498-1.58%3,300-+7.56%--
06/22508508500506-0.59%3,900-+10.24%--
06/19508510503509+0.79%3,100-+11.62%--
06/18494505491505+2.23%3,700-+11.97%--
06/17486494470494+0.2%3,700-+10.51%--
06/16500500480493-2.95%10,200-+11.29%--
06/15503516499508-1.93%8,000-+15.45%--
06/12519529503518+0.78%9,000-+18.81%--
06/11486514480514+9.36%12,400-+19.26%--
06/10448470440470+5.74%24,300-+10.33%--
06/09441445440445-0.67%9,400-+5.08%--
06/08443448437448+1.02%13,800-+6.29%--
06/05437443435443+1.14%11,900-+5.73%--
06/04443443437438-1.13%3,100-+5.04%--
06/03438443435443-0.23%2,300-+6.49%--
06/02445445431444+2.07%10,600-+7.25%--
06/01431438427435-0.46%8,300-+5.58%--
05/29440440430437-0.68%5,700-+6.33%--
05/28437440425440-2%6,800-+7.32%--
05/27447449447449+1.13%2,600-+10.05%--
05/26437444430444+1.6%6,100-+9.36%--
05/25431439430437-0.46%10,200-+7.9%--
05/22420439413439+4.28%7,900-+8.93%--
05/21415421408421+3.44%11,300-+4.73%--
05/20405414404407+1.5%4,400-+1.24%--
05/19408409401401-1.47%3,300--0.25%--
05/18404408399407+0.87%3,400-+1.24%--
05/15399404399404+0.12%2,100-+0.37%--
05/14400404400403+0.75%1,500-+0.25%--
05/13405405400400-1.72%2,600--0.5%--
05/12394407394407+2.26%5,100-+1.24%--
05/11396400392398+0.63%5,400--1%--
05/08399399395396+1.15%2,500--1.62%--
05/07400400390391-1.51%6,400--2.98%--
05/013903973893970%13,200--1.49%--
04/30395398393397-0.25%2,900--1.24%--
04/28404404398398-1.49%3,300--1%--
04/27403405403404+0.25%600-+0.75%--
04/24396408395403+1.26%3,800-+0.5%--
04/233983993983980%3,300--0.5%--
04/22407407398398-1.73%1,200--0.25%--
04/21400405399405+1%1,600-+1.5%--
04/20400408400401+0.5%2,900-+0.75%--
04/17402405398399-2.21%3,400-+0.5%--
04/16400408400408+1.75%4,500-+3.03%--
04/154004013964010%5,100-+1.52%--
04/14401403394401-1.72%6,100-+1.52%--
04/13408410398408-0.49%8,400-+3.82%--
04/10406425401410-0.97%17,300-+4.59%--
04/09412419407414+0.61%5,700-+5.88%--
04/08410412406412+2.36%6,100-+5.51%--
04/07406410398402+0.25%5,200-+3.61%--