株価チャート

2009/02/02～2009/06/30

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
20127/1, 株式分割 1→100
2009
06/30375380368380+0.26%2,700-+12.43%--
06/29400400368379-6.42%4,500-+14.16%--
06/26401405401405+6.3%700-+23.85%--
06/25397397380381-4.27%3,400-+19.06%--
06/24399399388398-0.5%2,400-+26.75%--
06/23385401380400-1.23%9,400-+29.87%--
06/22419419392405-3.57%6,000-+34.11%--
06/19420420416420+10.53%37,100-+42.37%--
06/18365380365380+4.11%3,200-+31.94%--
06/17375375360365-1.35%5,000-+29.89%--
06/16368371358370-1.6%2,200-+34.06%--
06/15380380368376+5.62%2,200-+38.75%--
06/12358359355356+1.71%1,000-+33.83%--
06/11332350308350+9.38%10,400-+34.1%--
06/10319320316320+1.59%6,300-+25%--
06/09285315280315+10.6%8,000-+25%--
06/08278285275285+2.26%1,700-+14.38%--
06/05278287278279+0.18%1,400-+12.75%--
06/04274285274278+1.39%6,400-+13.47%--
06/03272280256274-0.29%3,500-+12.84%--
06/02280280262275+1.1%2,500-+14.11%--
06/01297300272272-8.26%2,200-+13.81%--
05/29297297296297+18.6%17,500-+25.11%--
05/28239250238250+5.71%12,500-+6.84%--
05/27236240235237+0.21%3,100-+1.07%--
05/26240240235236-1.67%2,300-+1.29%--
05/25253253240240+2.13%500-+3%--
05/22235236235235-0.42%700-+0.86%--
05/21240240235236-3.28%600-+1.29%--
05/20234244234244-0.41%500-+4.72%--
05/19246246245245+0.78%400-+5.15%--
05/18231243231243+3.98%900-+4.78%--
05/15224235224234+4.38%1,100-+1.21%--
05/14224230223224-2.61%1,500--3.45%--
05/13236243230230-4.56%2,000--0.86%--
05/12245248241241-1.63%7,100-+3.88%--
05/11240245237245+3.38%2,400-+6.06%--
05/08230237230237+3.04%700-+3.04%--
05/07227235227230+1.72%600-+0.44%--
05/01230230226226-1.7%300--1.27%--
04/302332332282300%800-0%--
04/28225230220230+1.77%2,400--0.43%--
04/27226227226226-0.13%1,600--2.16%--
04/24226229226226-0.79%1,500--2.46%--
04/23230245228228+0.04%2,200--1.68%--
04/22228228228228-0.09%600--1.3%--
04/21229229228228-0.83%400--1.64%--
04/20234234230230-0.39%400--0.82%--
04/17231232229231+0.35%800--0.43%--
04/16232241230230-2.04%1,400--0.35%--
04/15229235229235+2.53%400-+2.17%--
04/14236238229229-2.55%6,800--0.35%--
04/13234245234235+0.51%1,800-+2.26%--
04/10245245227234-3.9%3,400-+1.74%--
04/09221244221244+9.44%1,000-+5.41%--
04/08225228222223-3.26%4,200--3.26%--
04/07233233230230-5.93%2,300--0.43%--
04/06230245230245+8.67%3,000-+5.84%--
04/03229229224225+1.35%800--2.6%--
04/02226228220222-0.45%1,000--4.31%--
04/01220224217223+3.72%800--4.29%--
03/31222222215215-4.44%800--7.73%--
03/30226226225225-4.26%700--3.43%--
03/272332362272350%900-+1.29%--
03/26256256235235-11.32%5,000-+1.29%--
03/25236265236265+12.77%16,300-+14.22%--
03/24239245220235-1.67%2,700-+1.29%--
03/23230239213239+7.17%5,000-+3.02%--
03/19221230220223-0.04%2,600--3.88%--
03/18227230220223-3%1,300--4.25%--
03/172262302122300%4,600--2.13%--
03/132302352302300%600--2.13%--
03/12226232226230+5.99%400--2.54%--
03/11216217202217+0.93%13,100--8.05%--
03/10208215208215-6.11%2,100--9.66%--
03/09240240220229-2.14%2,200--4.58%--
03/06234234234234+1.3%200--2.9%--
03/05225242225231-4.55%7,500--4.55%--
03/04242242242242+8.04%300--0.41%--
03/03240240224224-9.31%900--8.57%--
03/02238247235247+1.65%1,000-+0.41%--
02/27245245235243-2.72%1,000--2.02%--
02/26246250229250+1.96%2,400--0.08%--
02/25230245230245+5.15%2,200--2.39%--
02/24225233203233+2.19%4,300--7.91%--
02/23215228215228+3.64%1,600--10.59%--
02/20208220200220+7.32%2,700--14.4%--
02/19222230200205-6.82%6,300--21.15%--
02/18245245220220-8.33%11,000--16.35%--
02/17255255238240-6.25%2,600--9.77%--
02/16248256248256+4.4%400--4.12%--
02/13248248245245-1.21%3,500--8.85%--
02/12248259248248+0.04%4,100--8.07%--
02/10255257236248-2.71%1,100--8.79%--
02/09238255235255+2.08%2,400--6.93%--
02/06235250235250+6.3%1,100--9.16%--
02/05240240235235-4.47%9,000--15.16%--
02/04240246240246-7.17%3,300--12.14%--
02/032652652652650%300--6.03%--
02/02270270265265+3.92%200--6.69%--