株価チャート

2009/01/22～2009/06/30

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
202210/1, 株式分割 1→2
20194/1, 株式分割 1→2
20144/1, 株式分割 1→100
2009
06/30172173172173-4.03%800--7.75%--
06/29175180175180-0.14%2,000--3.88%--
06/26175180175180+3.75%1,600--3.74%--
06/25172174172174-0.86%1,200--7.22%--
06/24177178175175-1.41%6,400--6.91%--
06/23181183178178-2.74%2,800--5.59%--
06/22179183179183-1.22%800--2.93%--
06/19177185177185+4.67%800--1.73%--
06/18182183177177-3.42%8,000--6.12%--
06/17185185183183-1.22%800--2.79%--
06/16186186185185-3.27%1,200--1.6%--
06/15189191189191-1.8%6,400-+1.73%--
06/12187198187195+5.13%2,800-+3.59%--
06/11185185185185-0.54%400--1.46%--
06/10188188186186-0.8%1,200--0.93%--
06/09188188188188-6.13%400--0.13%--
06/08190203187200+5.26%7,200-+6.38%--
06/05183190183190+2.7%2,800-+1.6%--
06/04190190185185-5.13%6,000--1.07%--
06/03195202195195-2.5%2,400-+3.72%--
06/02210210193200-3.5%5,600-+6.95%--
06/011952071882070%5,200-+11.42%--
05/29208220207207+2.35%24,000-+12.03%--
05/28178203178203+14.08%9,200-+9.46%--
05/271781781781780%2,000--4.05%--
05/261781781781780%400--4.57%--
05/25178178178178-1.39%2,000--5.08%--
05/22180180180180-0.14%800--4.26%--
05/21180180180180+0.14%1,200--4.63%--
05/20180180180180-0.69%800--5.26%--
05/19181181181181+0.28%3,200--5.6%--
05/18181181181181-0.28%800--5.86%--
05/15181181181181-0.68%800--5.6%--
05/14183183183183-1.35%2,000--4.95%--
05/13188188183185-0.4%2,000--3.65%--
05/12183186183186-3.51%1,600--2.75%--
05/11193193193193+2.67%1,200-+0.79%--
05/08193193188188-1.32%1,600--1.32%--
05/07193193190190+4.11%800--0.52%--
05/01185185183183-1.35%1,600--4.95%--
04/30188188185185-1.86%4,400--4.15%--
04/28187190187189+2.45%1,600--1.82%--
04/27184184184184-7.88%800--3.66%--
04/24190200190200+14.14%4,000-+4.58%--
04/23180180175175-4.11%4,000--7.41%--
04/22188188183183-2.67%6,400--3.95%--
04/21189189180188-0.66%13,600--2.34%--
04/20205205189189-7.93%8,400--2.71%--
04/17210210200205-2.38%8,000-+4.59%--
04/16208213203210+1.2%4,400-+7.69%--
04/15205210203208+2.47%6,800-+7.51%--
04/142002052002030%11,600-+6.02%--
04/13206208203203-4.14%8,000-+7.71%--
04/10226230211211+1.2%35,200-+14.19%--
04/09186211179209+12.08%6,800-+15.33%--
04/081861861861860%2,400-+4.63%--
04/07185186182186+0.68%3,600-+6.43%--
04/06184185173185+2.07%12,400-+6.94%--
04/03168181168181+9.85%9,200-+6.62%--
04/02165165165165-3.65%800--1.79%--
04/01175175171171-2.14%2,400-+3.16%--
03/31200200175175-13.58%8,400-+6.71%--
03/30220220203203-10%3,600-+25%--
03/27229234213225+7.78%22,800-+41.51%--
03/26209209209209+21.9%19,200-+35.55%--
03/24160171160171+7.87%12,800-+13.41%--
03/23162163159159-4.94%9,600-+6.54%--
03/19161167161167-3.19%15,200-+12.84%--
03/18173173173173-12.66%3,200-+18.15%--
03/17198198198198-11.24%1,600-+37.15%--
03/16248249223223-10.1%3,600-+57.8%--
03/13227250227248+10%12,000-+80.66%--
03/12223225218225+28.57%30,400-+70.45%--
03/10158175158175+7.69%10,400-+36.72%--
03/09180195163163+6.56%7,200-+28.97%--
03/04141153141153+8.93%3,600-+22%--
03/03128140128140+12%4,400-+12.9%--
03/02125125125125+0.81%4,000-+1.63%--
02/27124124124124+0.61%800-+0.81%--
02/26123123123123+0.61%15,200-+0.2%--
02/25123123123123+0.2%800--0.41%--
02/241221221221220%1,200--0.61%--
02/23122122122122-0.2%1,600--1.41%--
02/201231231231230%1,200--1.21%--
02/191231231231230%1,200--2%--
02/18117123117123+4.7%7,600--2.78%--
02/171171171171170%1,200--7.14%--
02/16118118110117-0.43%2,800--7.87%--
02/10122122118118-4.28%1,200--7.48%--
02/091231231231230%1,600--4.1%--
02/05123123123123+0.2%2,400--4.1%--
02/04123123122123-2%6,800--4.3%--
02/02124125123125+2.46%2,800--2.34%--
01/30125125122122-2.4%3,200--4.69%--
01/29125125125125-0.2%400--3.1%--
01/28127127125125-0.99%3,600--2.91%--
01/27127127127127+0.2%400--1.94%--
01/26126126126126+0.6%1,600--2.13%--
01/231261261251260%1,200--2.71%--
01/22126126126126+0.2%800--2.71%--