株価チャート

2009/06/25～2009/11/19

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
201610/1, 株式併合 10→1
2009
11/192,2202,2302,1802,210-0.45%4,100--2.56%--
11/182,2202,2402,2102,220-1.33%7,200--2.2%--
11/172,2802,2802,2202,250-1.75%7,000--1.01%--
11/162,2402,3102,2402,290+2.23%4,800-+0.75%--
11/132,2402,3002,2302,240+0.45%6,500--1.5%--
11/122,2702,2702,2302,230-2.19%4,000--2.19%--
11/112,3602,3602,2802,280-3.39%1,300--0.22%--
11/102,3802,3902,3402,360+2.61%11,500-+3.19%--
11/092,2902,3002,2702,300+2.68%3,700-+0.61%--
11/062,2702,2702,2302,2400%3,500--2.18%--
11/052,2502,2802,2302,240-0.44%3,800--2.52%--
11/042,2302,2602,2302,2500%4,200--2.39%--
11/022,2202,2502,2202,250-1.75%6,000--2.6%--
10/302,2802,3002,2602,290+1.33%4,700--1.04%--
10/292,2602,2702,2302,260+0.44%9,100--2.59%--
10/282,2702,2702,2402,2500%7,800--3.18%--
10/272,3102,3102,2302,250-2.6%7,300--3.39%--
10/262,2902,3202,2602,310+1.32%7,800--1.03%--
10/232,2902,2902,2702,280+1.33%5,800--2.44%--
10/222,2802,2802,2202,250-2.17%5,100--3.85%--
10/212,2902,3002,2902,300-0.86%2,900--1.96%--
10/202,2802,3302,2802,320+1.75%6,300--1.44%--
10/192,2302,2802,2302,280+1.33%6,000--3.31%--
10/162,2702,2802,2302,250-2.6%7,600--4.78%--
10/152,2702,3202,2202,310+2.67%7,500--2.49%--
10/142,3002,3002,2102,250-1.75%9,400--5.14%--
10/132,2802,2902,2702,290+1.33%6,900--3.7%--
10/092,3202,3202,2602,260-2.59%7,500--5.16%--
10/082,3302,3402,3102,320-2.11%7,300--3.01%--
10/072,3302,3702,3302,370+0.42%7,400--1.21%--
10/062,2902,3602,2902,360+1.29%5,500--1.83%--
10/052,3502,3502,2802,330-0.43%4,200--3.28%--
10/022,3402,3602,3002,340-2.09%5,500--3.15%--
10/012,3902,3902,3502,390-2.05%6,400--1.28%--
09/302,3702,4402,3702,440+0.83%6,200-+0.58%--
09/292,3902,4202,3702,420+1.26%4,900--0.29%--
09/282,3602,3902,3502,390+1.7%6,800--1.61%--
09/252,3702,3902,3202,350-2.89%5,800--3.37%--
09/242,4102,4602,3702,420+1.68%17,500--0.7%--
09/182,3602,3802,3102,380+0.42%9,600--2.42%--
09/172,3902,3902,3502,3700%7,400--3.03%--
09/162,3702,4002,3502,370-0.42%10,800--3.27%--
09/152,4002,4002,3602,380+0.42%5,600--3.05%--
09/142,4202,4202,3402,370-1.25%12,000--3.74%--
09/112,5402,5402,4002,400-3.61%24,400--2.76%--
09/102,4502,5102,4502,490+2.47%11,200-+0.69%--
09/092,4302,4302,4102,430+1.25%4,500--1.74%--
09/082,4102,4102,4002,4000%4,100--3.11%--
09/072,3902,4102,3802,400+1.27%5,600--3.26%--
09/042,4002,4002,3702,370-2.07%7,300--4.74%--
09/032,4002,4302,3802,420+0.41%9,200--2.97%--
09/022,4702,4702,3902,410-2.82%10,200--3.52%--
09/012,4902,4902,4802,480-0.8%4,700--0.96%--
08/312,5002,5802,4702,500+0.81%13,600--0.28%--
08/282,5102,5102,4802,480-0.4%5,400--1.2%--
08/272,4902,5002,4702,490-0.4%8,400--0.88%--
08/262,5002,5102,4902,500+0.81%6,700--0.56%--
08/252,5002,5102,4802,480-0.8%5,200--1.39%--
08/242,5002,5302,4802,500+1.21%10,900--0.71%--
08/212,4902,4902,4602,470-0.4%8,200--1.87%--
08/202,4802,5002,4702,480+0.4%5,500--1.51%--
08/192,4602,4802,4602,470+0.41%5,400--1.91%--
08/182,4902,4902,4502,460-0.81%3,400--2.34%--
08/172,4802,5002,4602,480-0.8%8,400--1.55%--
08/142,5102,5102,4702,500-0.4%14,200--0.79%--
08/132,5302,5502,5102,510+0.4%4,800--0.48%--
08/122,5102,5402,5002,500-2.34%7,700--0.87%--
08/112,5102,5802,5102,560+1.19%7,200-+1.51%--
08/102,5302,5302,4502,530+0.8%10,600-+0.48%--
08/072,5002,5202,4702,510+0.4%6,100--0.32%--
08/062,5002,5202,5002,500-0.79%12,600--0.75%--
08/052,5402,5602,5202,520+0.4%3,000--0.12%--
08/042,5702,5702,5102,510-1.95%7,200--0.71%--
08/032,5702,5702,5202,560+1.19%3,300-+1.11%--
07/312,5102,5602,5002,530+0.4%6,000--0.2%--
07/302,5502,5602,5102,520-1.56%5,500--0.67%--
07/292,5602,5902,5502,560+0.39%6,400-+0.95%--
07/282,5802,5802,5502,550-1.54%6,600-+0.63%--
07/272,6102,6302,5702,590+2.37%21,900-+2.25%--
07/242,5602,5702,5202,530-0.39%6,600-+0.08%--
07/232,5302,5602,5202,540+1.2%6,800-+0.28%--
07/222,5002,5502,4902,510-1.57%7,400--1.06%--
07/212,5302,5902,5202,550+2.41%6,200-+0.39%--
07/172,4902,5002,4702,490+0.4%2,200--2.31%--
07/162,4902,5002,4802,480-0.4%3,600--2.97%--
07/152,5002,5102,4602,4900%10,500--2.77%--
07/142,4702,5202,4202,490+0.81%7,600--3.08%--
07/132,5002,5102,4702,470-0.8%8,900--4.15%--
07/102,5002,5102,4902,490-2.35%15,900--3.68%--
07/092,5402,5602,5202,550+0.79%15,500--1.62%--
07/082,4802,5302,4802,530+2.02%10,900--2.5%--
07/072,4902,5102,4702,480+0.4%8,300--4.54%--
07/062,5402,5402,4702,470-1.98%6,300--5.15%--
07/032,5002,5202,5002,520-0.79%5,700--3.45%--
07/022,7002,7002,5302,540-2.31%11,000--2.91%--
07/012,6102,6402,6002,600-2.26%6,700--0.54%--
06/302,6602,6602,6002,660+1.92%5,300-+2.07%--
06/292,7202,7202,5502,610-0.38%16,700-+0.54%--
06/262,6002,6502,5902,620+1.16%6,800-+1.24%--
06/252,5002,6002,5002,590+4.44%11,100-+0.39%--