株価チャート

2009/04/10～2009/09/04

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
20131/1, 株式分割 1→100
2009
09/04740752732735+0.68%8,100-+14.13%--
09/03749765730730-2.67%14,800-+14.6%--
09/02760760721750-1.96%11,000-+19.24%--
09/01741778715765+1.86%11,100-+23.39%--
08/31790810720751-6.13%22,800-+23.11%--
08/28776840768800+7.24%58,900-+32.89%--
08/27697746693746+7.18%23,900-+26.23%--
08/26717720671696-3.87%31,200-+19.59%--
08/25743815708724+1.54%110,900-+25.91%--
08/24713713713713+7.54%6,200-+25.75%--
08/21663663663663+8.16%18,500-+18.18%--
08/20580613577613+8.88%18,900-+10.45%--
08/19547580540563+1.99%4,200-+1.99%--
08/18538552538552+0.18%1,900-+0.18%--
08/17570570550551-3.33%2,800--0.18%--
08/145705885605700%3,300-+2.7%--
08/13575575548570-0.87%4,400-+1.97%--
08/12587590575575-0.35%5,400-+2.86%--
08/11572590572577+1.23%4,700-+3.59%--
08/10570585565570-0.87%5,200-+3.07%--
08/07565575550575+1.41%8,000-+4.93%--
08/06573573548567-1.56%8,200-+4.23%--
08/05606606563576-5.42%29,000-+6.86%--
08/04609609586609+8.94%35,200-+14.04%--
08/03555560545559+0.72%3,200-+5.87%--
07/31535560530555+5.71%8,600-+5.92%--
07/30530530521525-0.94%2,600-+0.96%--
07/29519540515530+0.76%3,200-+2.51%--
07/28518526515526-1.31%4,500-+2.53%--
07/275485485185330%3,900-+4.51%--
07/24530555523533+1.91%4,900-+5.34%--
07/23520527512523+1.55%4,300-+3.98%--
07/22526535509515-3.92%8,300-+2.79%--
07/21560565520536-5.13%14,800-+7.63%--
07/17535565520565+9.71%28,800-+14.14%--
07/16536536490515-3.92%14,000-+4.89%--
07/15550553500536+2.1%12,300-+9.61%--
07/14525527525525-8.7%23,300-+8.25%--
07/13575580575575-8%12,600-+19.54%--
07/10670670625625-7.41%44,100-+31.3%--
07/09675675675675+17.39%37,600-+43.92%--
07/08575575565575+9.52%29,300-+25.27%--
07/07525525525525+8.25%7,300-+15.89%--
07/06450485445485+8.99%9,700-+7.78%--
07/03456456442445-3.47%600--0.45%--
07/02450461450461+0.22%800-+3.13%--
07/01450462450460+2%1,300-+3.14%--
06/30467468451451-0.88%1,300-+1.35%--
06/29468470451455+2.25%1,700-+2.48%--
06/26450450440445-3.26%1,300-+0.23%--
06/25450460450460+4.31%500-+3.6%--
06/24438441438441+0.68%400--0.68%--
06/23440440438438-1.35%400--1.57%--
06/22450450441444-0.89%600-0%--
06/19455460448448-1.32%2,000-+0.9%--
06/18450454450454-1.3%900-+2.48%--
06/174604604574600%3,100-+4.31%--
06/16460464460460+0.44%3,200-+4.78%--
06/15466466456458-1.08%1,700-+5.05%--
06/12463463455463+1.76%2,900-+6.93%--
06/11450455440455+5.69%2,800-+6.06%--
06/10436436430431-2.16%2,100-+1.06%--
06/09436440436440+1.38%300-+4.02%--
06/08453453434434-3.56%2,100-+3.33%--
06/05450454447450+1.81%2,500-+7.4%--
06/04436442436442+2.31%1,900-+6.51%--
06/03440440432432+0.47%1,700-+4.85%--
06/024334334304300%3,000-+5.39%--
06/01437443430430-0.81%1,900-+6.44%--
05/29434434434434+0.12%300-+8.1%--
05/28441441433433+1.64%500-+8.79%--
05/274314314264260%3,700-+8.12%--
05/26452452420426-7.39%3,800-+8.95%--
05/25465465460460-0.11%1,500-+18.56%--
05/224704704454610%3,700-+19.92%--
05/21459470450461+2.56%4,500-+20.55%--
05/20438450438449+4.91%3,400-+18.16%--
05/19439440416428-1.61%1,600-+13.83%--
05/184364534304350%9,500-+16.62%--
05/15410435410435+8.21%2,100-+18.21%--
05/14400431400402+2.16%8,500-+10.74%--
05/13391400385394+0.77%1,600-+9.61%--
05/12380410380391+2.76%2,700-+9.69%--
05/11380386375380+1.33%1,400-+7.95%--
05/08365375365375+2.74%1,300-+7.14%--
05/07366366365365+0.27%200-+5.19%--
05/01380380350364-1.62%3,100-+5.51%--
04/30420420370370-7.5%9,200-+7.56%--
04/28378400378400+11.11%8,300-+17.3%--
04/27360369360360+2.86%1,200-+6.82%--
04/24351351350350+4.48%300-+4.79%--
04/23348348335335-3.74%600-+0.9%--
04/22354354348348-2.52%1,100-+5.14%--
04/20350357350357+2%500-+8.51%--
04/17350350350350+2.64%100-+7.36%--
04/16345345340341-2.57%600-+5.25%--
04/153553573503500%2,100-+8.7%--
04/14365365350350-2.78%900-+9.72%--
04/13362381360360-8.86%3,800-+13.56%--
04/10421421371395-2.47%9,100-+25.8%--