株価チャート

2009/05/21～2009/10/14

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
20157/1, 株式併合 2→1
2009
10/14598598582588-2.97%395,000--5.47%--
10/13610618602606+0.66%295,000--2.88%--
10/09600604588602+2.03%337,000--3.68%--
10/086006005825900%235,500--5.6%--
10/07578594578590+1.72%204,000--5.75%--
10/06582592568580+0.35%490,000--7.5%--
10/05586596574578-2.03%264,500--7.96%--
10/02582594578590-1.99%291,500--6.35%--
10/01592604592602-1.31%227,000--4.44%--
09/306026105986100%247,000--3.33%--
09/29622624606610-1.93%275,000--3.17%--
09/28636636612622-3.72%266,000--1.27%--
09/25670670638646-2.12%289,000-+2.7%--
09/24634660634660+3.45%305,000-+5.26%--
09/18628638622638+0.31%221,000-+2.08%--
09/17648648624636+0.32%243,000-+1.92%--
09/16634646632634-1.25%312,500-+1.6%--
09/15648650634642-1.23%306,000-+3.05%--
09/14666668642650-0.91%306,500-+4.67%--
09/11656670650656-0.3%544,500-+5.98%--
09/10642662640658+1.86%472,000-+6.82%--
09/09658658642646-1.82%406,000-+5.38%--
09/08646662634658+1.54%601,500-+7.87%--
09/07624656622648+5.54%706,000-+6.75%--
09/04634634612614-1.92%182,000-+1.66%--
09/03632634618626-0.95%289,000-+3.99%--
09/02620638610632+1.94%552,500-+5.51%--
09/01602624600620+1.64%272,000-+4.03%--
08/31620636610610-0.97%303,000-+2.87%--
08/28614624612616+1.32%286,000-+4.23%--
08/276106206006080%559,000-+3.4%--
08/26614624604608-0.33%716,000-+3.93%--
08/256106166046100%282,000-+4.81%--
08/24604616604610+2.35%304,500-+5.54%--
08/21600606586596-0.67%276,500-+3.83%--
08/20594604588600+1.01%253,000-+5.26%--
08/19604608594594-1.66%272,000-+4.95%--
08/185906085906040%201,000-+7.47%--
08/17614620600604-4.13%444,000-+8.24%--
08/14622636620630+1.94%361,000-+13.72%--
08/13620624610618+0.65%323,500-+12.36%--
08/12606620602614+1.32%497,500-+12.45%--
08/11592608590606+2.71%399,000-+11.6%--
08/10586594578590+1.03%268,500-+9.26%--
08/07584584574584+1.74%375,000-+8.55%--
08/06570582568574-1.03%298,000-+6.89%--
08/05576580566580+0.69%199,000-+8.41%--
08/045805825745760%262,500-+8.07%--
08/03580588576576+0.35%339,500-+8.47%--
07/31570576560574+5.13%463,500-+8.51%--
07/30552552542546-1.09%187,000-+3.61%--
07/295505565465520%235,000-+5.14%--
07/28548552540552+1.1%189,500-+5.75%--
07/27548554544546+0.37%224,500-+5%--
07/24546546538544+1.49%216,000-+5.02%--
07/23532540530536+1.13%275,500-+3.88%--
07/22520530514530+2.32%230,000-+3.11%--
07/21506520506518+4.44%306,500-+0.97%--
07/17504508494496-1.59%238,500--3.31%--
07/16510512504504+0.4%256,500--1.75%--
07/15498504494502+0.4%242,500--2.14%--
07/14496504492500+1.63%464,000--2.53%--
07/13516516486492-5.75%458,000--4.09%--
07/10516524516522+1.16%321,000-+1.56%--
07/09522524514516-3.01%378,000-+0.39%--
07/08540546530532-1.12%568,000-+3.3%--
07/07536546536538+1.13%355,000-+4.67%--
07/06534540532532-0.37%162,500-+3.7%--
07/03542542528534-1.48%353,000-+4.3%--
07/02532542532542+1.88%251,500-+6.27%--
07/015225425205320%458,500-+4.72%--
06/30526532524532+2.31%132,500-+5.14%--
06/29526534516520-1.14%375,500-+3.17%--
06/26534554522526-0.75%937,000-+4.78%--
06/25504536504530+8.16%1,621,500-+6%--
06/24486494480490+0.41%428,500--1.61%--
06/23490494484488-3.56%216,500--2.01%--
06/22492510492506+2.43%544,000-+1.81%--
06/19488494488494+2.49%570,000--0.4%--
06/18494494476482-2.03%789,000--2.63%--
06/17484498482492-2.38%744,500--0.4%--
06/16508512492504-0.79%416,000-+2.02%--
06/15520522508508-0.39%317,500-+3.04%--
06/12506518506510+0.79%328,500-+3.66%--
06/11508512504506-0.39%210,500-+3.05%--
06/10508514504508+1.6%318,500-+3.67%--
06/09506512500500-3.1%267,000-+2.25%--
06/08520526516516-1.53%198,000-+5.74%--
06/05524528522524+0.38%201,500-+7.6%--
06/04518524514522+0.77%185,500-+7.19%--
06/03510522510518+1.17%251,500-+6.37%--
06/02520520512512+0.39%264,000-+5.13%--
06/01496510492510+4.08%357,500-+4.94%--
05/294904944804900%396,500-+0.82%--
05/28476494476490+2.94%260,500-+0.62%--
05/27476482470476+0.42%302,500--2.26%--
05/26478478468474-2.07%329,500--2.67%--
05/25476484476484+1.68%216,000--0.82%--
05/224744804724760%245,500--2.46%--
05/21474480472476-0.42%261,000--2.66%--