株価チャート

2009/06/03～2009/10/28

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
20154/1, 株式分割 1→2
201210/1, 株式分割 1→2
2009
10/28226226226226-3.22%4,000--2.27%--
10/26233233233233+0.21%400-+0.54%--
10/23235235233233-1.9%10,000-+0.32%--
10/22234237234237+1.39%4,800-+2.26%--
10/21234234234234+2.07%1,200-+0.86%--
10/202292292292290%1,200--1.19%--
10/19229234229229+0.22%2,000--1.19%--
10/16232232229229-1.19%9,200--1.4%--
10/15232232232232-0.22%400--0.22%--
10/14234234232232-0.75%1,200-0%--
10/13233234233234+0.65%14,400-+1.19%--
10/09228232228232+0.98%1,200-+0.54%--
10/082302302302300%800--0.43%--
10/07230230229230+0.88%4,800--0.43%--
10/062262282262280%5,600--1.3%--
10/05229229228228-0.76%1,200--1.72%--
10/02228230228230+0.66%7,600--0.97%--
10/01233233228228+0.11%10,000--1.62%--
09/30228228228228-0.65%1,600--2.15%--
09/29230230230230-2.13%2,000--1.5%--
09/28233235228235-0.64%8,000-+0.64%--
09/25235236235236+0.43%10,800-+1.29%--
09/24238238235235+0.21%11,200-+0.86%--
09/18235235233235-0.64%6,000-+0.64%--
09/17237238236236-0.42%19,600-+0.85%--
09/16237238235237+1.28%8,800-+1.28%--
09/15234237234234+0.32%20,800-0%--
09/14234234230233+0.21%15,600--0.32%--
09/11232235232233+0.43%3,200--0.11%--
09/10231238231232+0.54%13,200--0.54%--
09/092312342312310%4,800--1.07%--
09/082312322312310%9,200--0.65%--
09/07237237230231+1.88%19,200--0.65%--
09/042262272262260%6,400--2.48%--
09/032272272262260%1,600--2.48%--
09/02230230226226-1.74%5,200--2.48%--
09/01231231229230-0.43%5,200--0.75%--
08/31231231231231-1.07%2,400--0.32%--
08/282342362342340%2,000-+0.75%--
08/27234234234234-1.58%400-+1.19%--
08/262332382332380%1,600-+2.81%--
08/25240240238238-1.04%3,600-+3.26%--
08/24240240240240+1.27%12,400-+5.26%--
08/21233237232237+1.39%8,400-+4.41%--
08/20235235234234-0.53%3,600-+3.43%--
08/19237237235235-0.63%800-+4.44%--
08/18239242237237-1.25%6,800-+5.58%--
08/17237240236240+0.84%6,400-+7.88%--
08/14238239238238+0.11%13,200-+7.47%--
08/13238238237237+0.96%3,200-+7.35%--
08/12229235229235+0.43%9,200-+6.82%--
08/11230234228234+2.86%16,800-+6.85%--
08/10228230228228+1%5,200-+4.36%--
08/07222226221225-0.44%6,400-+3.33%--
08/06225226225226+2.26%3,200-+3.78%--
08/05226226221221-1.67%4,800-+1.96%--
08/04226226225225-1.1%4,000-+3.69%--
08/03229229228228-0.76%4,400-+4.84%--
07/31225230225229+1.89%6,000-+5.65%--
07/30222225222225+1.47%2,400-+4.17%--
07/29230230219222-3.9%10,800-+3.14%--
07/28231231230231+1.65%2,400-+7.33%--
07/27238240227227+0.44%28,000-+5.58%--
07/24222226222226+6.98%53,200-+5.12%--
07/232122122082110%4,000--1.29%--
07/22213213210211+0.72%2,800--0.82%--
07/21204210204210+1.7%9,200--1.53%--
07/17204207203206-2.37%24,400--2.71%--
07/16211214211211+1.2%14,400--0.35%--
07/15208209205209+1.83%5,600--1.07%--
07/14201210201205+2.5%2,800--2.84%--
07/13215215198200-7.19%21,200--5.21%--
07/10216216216216-0.12%11,600-+2.62%--
07/09216216216216-0.8%5,200-+2.74%--
07/08220220216218-1.14%21,200-+4.07%--
07/07215221215220+2.33%5,200-+5.77%--
07/06216216213215-0.58%12,800-+3.86%--
07/03220220216216-2.26%8,800-+4.98%--
07/02218221218221+1.72%6,800-+8.46%--
07/01219220218218-0.57%6,000-+7.67%--
06/30220221219219-0.57%19,200-+9.38%--
06/29216221216220+2.09%8,000-+11.11%--
06/26211220211216+0.94%6,000-+9.95%--
06/25210215210214+1.67%7,600-+10.05%--
06/24215217210210-3.45%22,000-+9.38%--
06/23225228218218-3.33%14,000-+14.47%--
06/22215228215225+4.65%15,600-+19.68%--
06/19210215208215+4.88%23,600-+15.59%--
06/18203205203205+1.23%10,400-+10.81%--
06/17198208198203+1.89%9,600-+11.26%--
06/16208208199199-0.63%18,000-+10.42%--
06/15200200199200+2.83%28,800-+12.36%--
06/12195198195195-0.38%9,600-+10.51%--
06/111951951951950%2,000-+12.21%--
06/10195195195195-1.14%400-+14.18%--
06/09198198198198+0.89%5,200-+16.86%--
06/08198198196196+0.38%7,600-+17.92%--
06/05199199193195-2.26%17,600-+18.9%--
06/04198200198200+0.5%17,200-+23.15%--
06/03199200193199-0.13%16,400-+24.84%--