株価チャート

2009/05/08～2009/09/30

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
20134/1, 株式分割 1→10
2009
09/30285322284311+10.48%77,94014億6128万-5.76%11.071.1
09/29289295282282-5.22%30,810--15.21%--
09/28305305297297-1.66%10,230--11.34%--
09/25310314300302-0.98%12,330--10.65%--
09/24301315300305+0.66%22,230--10.29%--
09/18310312293303-0.98%26,260--11.4%--
09/17306310301306+0.66%13,370--11.3%--
09/16308312301304-2.88%22,020--12.39%--
09/15320321305313-2.49%25,070--10.57%--
09/14337337321321-4.18%14,330--9.07%--
09/11335341334335-0.59%12,480--5.63%--
09/10338338333337-1.46%8,220--5.6%--
09/09328344322342+4.59%20,870--4.74%--
09/08324333322327-0.61%16,670--9.42%--
09/07343343326329-4.36%24,950--9.37%--
09/043443473333440%23,280--5.75%--
09/03350350343344-1.71%12,860--6.27%--
09/02346354342350-0.57%13,140--5.15%--
09/01349356345352+0.86%15,350--4.61%--
08/31355359349349-1.69%12,820--5.68%--
08/28360361354355-1.11%12,170--4.31%--
08/27360364356359+0.28%7,730--3.75%--
08/26366366351358-0.83%11,020--4.02%--
08/25368373360361-1.37%11,230--3.22%--
08/24361366360366+2.23%10,790--1.61%--
08/21360364358358-0.56%4,000--3.76%--
08/20357361355360+0.56%13,570--3.23%--
08/19364365358358-1.1%13,150--3.5%--
08/183603643603620%11,980--2.43%--
08/17370370361362-1.9%12,450--2.16%--
08/14368370364369+1.1%16,610--0.54%--
08/13376377361365-2.67%39,230--1.62%--
08/12380387373375-3.85%51,770-+1.08%--
08/11377390377390+3.72%20,250-+4.84%--
08/10384384375376-1.83%19,120-+1.35%--
08/07389389381383-1.79%11,490-+3.23%--
08/06373399373390+3.72%38,380-+5.41%--
08/05378383375376-1.57%13,420-+1.62%--
08/04384385378382-1.04%13,480-+3.24%--
08/03388389380386-0.52%11,400-+4.32%--
07/31399399386388+0.78%25,420-+4.86%--
07/30375385372385+3.49%15,390-+4.05%--
07/29369385367372+0.81%15,350-+0.54%--
07/28378378367369-2.38%10,490--0.27%--
07/27386387375378-2.58%17,150-+1.89%--
07/24367390362388+6.59%30,890-+4.3%--
07/23352365352364+3.7%26,250--2.41%--
07/22355364349351-0.85%19,480--6.4%--
07/21350360347354-0.28%14,710--6.1%--
07/17359359346355-0.84%13,330--6.08%--
07/16358367350358+2.58%17,160--5.79%--
07/15342365342349+1.16%34,830--8.4%--
07/14341349340345-0.29%44,320--9.92%--
07/13375376340346-8.71%48,170--10.13%--
07/10366379358379+3.55%30,900--2.32%--
07/09376378364366-2.4%16,520--5.67%--
07/08382387373375-3.1%22,000--3.6%--
07/07378388371387+4.03%28,010--0.77%--
07/06365382365372+0.54%22,000--4.86%--
07/03370370363370-1.07%21,090--5.61%--
07/02379382370374-0.8%27,200--5.08%--
07/01377385373377-0.53%23,790--4.8%--
06/30357385357379+0.53%67,610--4.29%--
06/29385389377377-1.57%20,650--5.28%--
06/26396396383383-2.79%23,530--3.77%--
06/25376394375394+3.96%26,080--0.76%--
06/24385387376379-1.56%25,080--4.29%--
06/23395396385385-3.02%33,230--2.78%--
06/22405405395397-0.75%27,250-+0.51%--
06/19410410396400-1.48%29,210-+1.27%--
06/18414414405406-0.73%22,410-+2.78%--
06/17399417396409+2.51%43,800-+3.02%--
06/16399404396399-0.5%22,300--0.25%--
06/15393404385401+1.26%41,700--0.74%--
06/12397397389396+1.02%25,420--2.46%--
06/11397398388392-1.75%22,750--3.45%--
06/10390399386399+1.01%33,110--1.72%--
06/09397405393395-0.5%16,060--2.47%--
06/08393410393397+0.76%27,990--1.49%--
06/05399399393394-0.76%11,470--1.75%--
06/04403403391397-1%27,620--0.25%--
06/03405405395401-0.99%25,990-+1.26%--
06/02407414400405+1.25%30,120-+2.79%--
06/01410411395400-3.61%36,160-+2.3%--
05/29420429405415-0.48%68,240-+6.96%--
05/28391417389417+5.84%40,440-+8.31%--
05/27403404391394-3.43%49,650-+3.14%--
05/26392424391408+5.43%84,130-+7.65%--
05/25363388362387+5.74%60,980-+2.93%--
05/223613693583660%40,490--2.14%--
05/21372380361366-1.35%33,150--1.61%--
05/203713833633710%40,760--0.27%--
05/19392400371371-7.25%55,100-+0.27%--
05/183804153674000%81,430-+8.7%--
05/15420426400400-11.11%68,290-+9.59%--
05/14470474421450-4.46%64,450-+24.31%--
05/13473495471471-5.42%60,360-+31.93%--
05/12461498461498+9.93%95,580-+41.88%--
05/11413453413453+12.41%83,350-+31.69%--
05/08389408382403+3.33%39,440-+19.23%--