株価チャート

2009/03/31～2009/08/31

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
20143/1, 株式分割 1→100
20109/1, 株式分割 1→2
2009
08/31119120119120+3.33%2,800-+1.16%--
08/28118118117117-1.69%1,600--2.1%--
08/27117119117119+1.94%2,000--0.42%--
08/26116116114116-3.13%2,800--2.31%--
08/25116120116120+4.35%4,400-+0.84%--
08/24115115115115-0.22%1,600--2.54%--
08/21116116115115-0.43%3,600--2.33%--
08/20117117116116-1.91%2,400--1.91%--
08/19116118116118+1.94%2,400-0%--
08/18117117116116-3.94%4,000--2.73%--
08/17126126121121-2.63%12,800-+1.26%--
08/131241241241240%800-+3.99%--
08/12124124124124+2.48%400-+3.99%--
08/11121121121121-2.82%1,200-+1.47%--
08/07123124123124+3.33%1,600-+3.54%--
08/06120120120120-0.41%1,200-+1.05%--
08/05125125121121-1.13%12,000-+1.47%--
08/04123123122122+0.31%10,800-+2.63%--
08/03126126122122+4.51%9,200-+2.31%--
07/31118118117117-3.72%9,200--1.27%--
07/30122122120121+0.94%4,400-+2.54%--
07/29118120118120-0.1%1,600-+1.59%--
07/271201201201200%2,400-+1.69%--
07/24117122117120+4.69%5,600-+1.69%--
07/23113115113115+0.77%2,000--2.86%--
07/22114117113114+1.11%4,000--3.6%--
07/21112113112113-0.11%800--5.46%--
07/17114114113113-4.15%1,600--5.36%--
07/16110118110118+4.44%9,200--2.08%--
07/15112113109113+0.78%7,600--6.25%--
07/14113113112112-1.65%6,400--6.98%--
07/13115120114114-7.35%26,000--6.2%--
07/10123125123123-1.21%7,600-+1.24%--
07/09123125123124+0.2%3,600-+2.48%--
07/08129129124124-3.7%5,200-+1.43%--
07/07127130127129+3.21%15,600-+6.2%--
07/06128128125125-0.8%14,000-+2.89%--
07/031241271241260%7,600-+3.72%--
07/02121126121126+4.69%12,800-+4.58%--
07/01117120117120+4.58%4,400--0.1%--
06/30115115115115-0.33%2,000--4.48%--
06/29113115113115+2.22%1,600--3.36%--
06/26119119111113-4.26%8,800--5.46%--
06/25118118118118+1.08%800--1.26%--
06/24116119115116-3.13%3,600--1.48%--
06/231191201191200%1,200-+1.69%--
06/22122123120120-1.94%8,400-+2.56%--
06/19114123114122+6.41%6,000-+4.59%--
06/18120120114115-4.56%7,200--1.71%--
06/17120123120121-0.62%6,000-+2.99%--
06/16124124121121-1.02%2,400-+3.63%--
06/15122123121123-3.73%6,000-+4.7%--
06/12123127123127+5.6%5,200-+7.84%--
06/11123123121121-3.6%1,600-+2.99%--
06/10125125125125+3.73%800-+6.84%--
06/09121121121121-5.49%4,000-+2.12%--
06/08125128125128+2%2,000-+8.05%--
06/05133133125125-2.15%22,000-+5.93%--
06/04122128122128+8.72%12,400-+8.26%--
06/03121121118118-1.88%3,600-+0.43%--
06/02118120115120+1.27%12,000-+1.48%--
06/01118118118118+3.28%4,400-+0.21%--
05/29121121114115-4.98%9,200--2.97%--
05/28112121112121+7.59%7,200-+1.26%--
05/27109112108112+4.19%6,800--5.88%--
05/26108108108108+1.18%2,400--10.42%--
05/25106107106106+1.19%7,600--12.19%--
05/22105105105105-2.1%3,200--13.93%--
05/21109109107107-2.05%2,800--12.8%--
05/20111111106110+8.82%14,000--11.69%--
05/19110110101101-8.52%12,800--19.5%--
05/18113113110110-2%7,600--12.7%--
05/15118118110112-6.46%6,000--11.61%--
05/14120120120120-2.14%2,000--5.51%--
05/11130130123123-5.67%3,200--3.44%--
05/08130130130130-0.76%400-+2.36%--
05/07132132131131+7.38%9,600-+3.15%--
05/01125130121122-1.81%9,200--3.17%--
04/30127127124124-2.17%16,000--2.17%--
04/28126127126127+0.99%16,000-0%--
04/27127127126126-0.79%9,200--0.98%--
04/24124127124127+3.47%24,400--0.2%--
04/23123123123123-0.81%6,000--4.3%--
04/22124124124124-0.4%12,000--3.52%--
04/21126126124124-1.39%8,400--3.13%--
04/20128128126126-1.37%9,600--2.52%--
04/17128128127128-0.58%8,800--1.16%--
04/16131131128128-1.72%12,400--0.58%--
04/15129131128131+1.16%34,800-+1.16%--
04/14130130129129-0.39%12,400-0%--
04/13133133130130-2.63%14,400-+0.39%--
04/10127133127133+7.69%14,000-+2.31%--
04/09130130122124-6.79%20,000--5%--
04/08135135131133-0.93%14,800-+1.92%--
04/07131134131134+0.94%12,400-+2.88%--
04/06132135126133+1.34%28,400-+1.92%--
04/03128131128131+4.6%13,200-+0.58%--
04/02125130124125+1.21%19,600--3.1%--
04/01114124114124+8.81%13,200--4.26%--
03/31117117110114-3.4%14,800--12.02%--