株価チャート

2009/04/20～2009/09/30

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
2009
09/30555555550550-4.18%5,000--3.68%--
09/29559574559574+4.36%5,000-+0.53%--
09/28569569549550-3.34%10,000--3.68%--
09/25561569560569-2.9%27,000--0.52%--
09/24584587583586+2.09%82,000-+2.45%--
09/18575575571574+0.53%9,000-+0.53%--
09/175715715715710%1,000-0%--
09/16572580571571-0.17%4,000-+0.18%--
09/15580581572572-1.72%11,000-+0.35%--
09/10588590580582-0.85%15,000-+2.28%--
09/09587587587587+0.17%7,000-+3.35%--
09/08577587577586-1.35%8,000-+3.17%--
09/07576594576594+2.06%4,000-+4.76%--
09/04574582574582-0.17%9,000-+3.01%--
09/03586586577583-0.85%10,000-+3.37%--
09/02592596586588-1.67%23,000-+4.63%--
09/01602602590598+8.33%69,000-+6.98%--
08/315535535525520%2,000--0.72%--
08/28556556551552-0.18%11,000--0.54%--
08/27556556553553+0.55%6,000--0.18%--
08/26560562550550-1.26%6,000--0.54%--
08/255565575555570%9,000-+0.91%--
08/24559559555557-1.42%11,000-+1.27%--
08/215655655655650%1,000-+2.91%--
08/20567567565565-0.35%3,000-+3.29%--
08/19567567567567+0.18%1,000-+4.04%--
08/18572572566566-0.7%2,000-+4.24%--
08/17571571560570-0.52%3,000-+5.36%--
08/14579579573573+1.24%3,000-+6.31%--
08/13563566563566+1.07%3,000-+5.4%--
08/12553560552560+1.27%3,000-+4.48%--
08/11563563553553-1.78%3,000-+3.56%--
08/10555565555563+0.18%10,000-+5.63%--
08/075625625585620%4,000-+5.64%--
08/06568568562562-1.4%5,000-+6.04%--
08/05570570570570+1.79%6,000-+7.75%--
08/045705705605600%13,000-+6.46%--
08/03550560550560+3.7%35,000-+6.87%--
07/315495725405400%34,000-+3.45%--
07/30530540530540+3.45%5,000-+3.65%--
07/295235285225220%5,000-+0.58%--
07/28525525522522+0.19%2,000-+0.77%--
07/27521521521521-1.51%1,000-+0.77%--
07/24521529521529+1.54%5,000-+2.52%--
07/23529529521521+0.39%5,000-+1.36%--
07/22519519519519-1.14%2,000-+1.17%--
07/21530532522525-0.19%6,000-+2.34%--
07/17526526526526+1.94%1,000-+2.73%--
07/165205205165160%5,000-+0.78%--
07/15516516516516+0.19%1,000-+0.78%--
07/14515517515515+0.39%4,000-+0.59%--
07/13533533513513-2.1%11,000-+0.2%--
07/10525525524524+0.58%6,000-+2.34%--
07/08521521521521-1.7%1,000-+1.76%--
07/07530530530530+0.38%5,000-+3.72%--
07/06530535528528+1.34%5,000-+3.53%--
07/03529529521521-1.7%4,000-+2.36%--
07/02529530529530+1.15%8,000-+4.33%--
07/01521524520524+0.77%5,000-+3.56%--
06/30519520519520+0.19%5,000-+3.17%--
06/29515519514519+1.76%4,000-+3.39%--
06/26510510510510+0.79%1,000-+1.8%--
06/25505519505506+0.4%12,000-+1.4%--
06/24505505504504+0.8%2,000-+1.2%--
06/23486500486500+1.21%3,000-+0.6%--
06/224944944944940%2,000--0.4%--
06/19496496494494-0.2%2,000--0.2%--
06/18496502495495+1.64%9,000-+0.2%--
06/17486487486487-2.6%4,000--1.22%--
06/16503503500500-1.77%6,000-+1.63%--
06/155085105065090%10,000-+3.67%--
06/12514518509509-1.74%6,000-+3.88%--
06/11513518513518+1.17%4,000-+6.15%--
06/10512512512512+0.59%1,000-+5.35%--
06/09509509509509-1.93%1,000-+5.17%--
06/08519519519519+1.96%1,000-+7.9%--
06/05519519509509-2.12%4,000-+6.26%--
06/04518520518520+1.96%6,000-+9.24%--
06/035105105105100%1,000-+7.82%--
06/02510510510510+1.8%5,000-+8.28%--
06/01494501494501+2.04%7,000-+7.05%--
05/29481491481491+2.29%2,000-+5.59%--
05/284804804804800%3,000-+3.67%--
05/27475480474480+1.27%7,000-+4.12%--
05/26474474474474-1.04%1,000-+3.04%--
05/25475479475479+2.13%2,000-+4.59%--
05/22469469469469-0.21%1,000-+2.63%--
05/21470470470470-2.08%1,000-+3.07%--
05/20471480470480+0.21%4,000-+5.49%--
05/18479479479479+1.91%1,000-+5.51%--
05/14470470470470+1.08%2,000-+3.98%--
05/11465465465465-3.13%1,000-+3.1%--
05/07478480478480+2.56%4,000-+6.9%--
05/014684684684680%1,000-+4.7%--
04/30470470467468-0.43%3,000-+5.17%--
04/28477480470470-1.47%6,000-+5.86%--
04/27467477467477+1.06%3,000-+7.92%--
04/23480485472472+6.07%11,000-+7.27%--
04/21445445445445-1.11%2,000-+1.6%--
04/204504504504500%5,000-+2.74%--