株価チャート

2009/06/30～2009/11/25

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
11/25485485461478+3.69%1,500--24.68%--
11/24500501458461-6.02%6,200--28.49%--
11/20495510485490-1.01%3,500--25.19%--
11/19481495466495-3.88%5,500--25.45%--
11/18550550515515-8.85%6,300--23.48%--
11/17595595555565-6.61%6,400--17.03%--
11/16600605580605+1.68%2,300--11.94%--
11/13601620595595-7.75%6,400--13.64%--
11/12657675645645-7.19%6,700--6.79%--
11/11670695665695+2.66%2,200-+0.43%--
11/10657700656677+2.89%7,900--2.17%--
11/09666666641658-2.95%2,000--5.19%--
11/06680680670678+0.59%2,800--2.59%--
11/05690699674674-1.61%1,000--3.44%--
11/04677690677685+0.74%1,200--2.14%--
11/02674688670680-0.44%1,700--3.13%--
10/30690695671683-0.87%4,600--2.98%--
10/29689689670689-0.14%4,000--2.41%--
10/28692695685690-0.72%3,600--2.54%--
10/27705705692695-1.56%1,700--2.25%--
10/26707707693706+0.86%3,000--1.4%--
10/237077076957000%6,100--2.37%--
10/22705715693700-0.71%3,500--2.64%--
10/21707711693705+1%3,700--2.08%--
10/20715720693698-1.69%10,700--3.19%--
10/19753757687710-3.14%20,500--1.8%--
10/16724777724733+1.81%24,900-+1.24%--
10/15720730715720+0.7%11,500--0.69%--
10/14710716701715-2.05%7,200--1.52%--
10/13730730680730+4.29%7,100-+0.55%--
10/09670720670700+4.48%10,100--3.71%--
10/08678678669670+0.3%900--8.22%--
10/07661679661668+2.77%4,900--8.87%--
10/06675686650650-6.47%8,200--11.92%--
10/05701735682695-2.25%9,500--6.33%--
10/02700720683711+0.14%7,700--4.18%--
10/01706715700710-4.05%5,000--4.44%--
09/30700740690740+2.78%7,100--0.4%--
09/29720720700720-0.69%3,700--2.7%--
09/28728737680725-0.68%11,900--1.36%--
09/25730730721730-1.35%4,100-+0.14%--
09/24755756725740+0.27%4,700-+2.49%--
09/18770770730738-3.15%10,100-+3.36%--
09/17832878756762-8.3%66,300-+7.63%--
09/16717831712831+13.68%34,100-+18.71%--
09/15759759717731-1.08%6,700-+5.94%--
09/147137397137390%9,000-+8.04%--
09/11738740724739+1.23%4,700-+9.16%--
09/10740745725730-1.35%7,000-+8.96%--
09/097507507207400%6,000-+11.45%--
09/08756765732740-2.12%4,000-+12.63%--
09/07759768745756+2.86%8,000-+15.95%--
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%--