株価チャート

2009/06/25～2009/11/19

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
20241/1, 株式分割 1→3
2009
11/19510510491496-1.65%1,320,600--15.88%--
11/18502506496505-1.17%1,195,200--15.32%--
11/17520520507511-1.67%1,029,600--15.31%--
11/16519526510519-0.89%770,100--14.72%--
11/13534534515524-1.81%820,800--14.66%--
11/12546546527534-2.85%824,400--13.79%--
11/11567569539549-2.54%1,399,200--11.97%--
11/10574576562564-1.74%1,166,400--10.1%--
11/09576578557574-1.71%1,486,200--9.09%--
11/06605613577584-3.58%1,268,400--8.08%--
11/05583612579605+3.89%2,337,600--5.27%--
11/04600605581583-3.74%895,200--9.1%--
11/02592612587605+2.83%1,677,600--6%--
10/30592593584589+1.15%685,800--9.02%--
10/29570584569582-0.63%1,439,100--10.74%--
10/28596608581586-3.14%1,729,800--10.72%--
10/27610613592605+0.72%2,267,700--8.38%--
10/26636640588600-8.49%3,331,500--9.59%--
10/23664665651656+0.36%526,800--1.8%--
10/22650654640654-0.36%623,400--2.44%--
10/21654656641656-0.66%783,300--2.67%--
10/20665672657660+0.1%483,900--2.46%--
10/19662662648660-1.79%791,400--2.85%--
10/166736826626720%598,800--1.52%--
10/15666675661672+1.15%372,000--1.8%--
10/14673673655664-0.35%588,600--3.07%--
10/13667677666666+0.3%431,100--2.87%--
10/09658667643664+2.47%615,900--3.44%--
10/08648657641648-1.07%539,700--6.17%--
10/07643665643655+1.97%691,200--5.57%--
10/06639646631643+0.73%628,800--7.93%--
10/05647654631638-2.6%543,300--9.12%--
10/02666666642655-2.72%831,300--7.22%--
10/016876936706730%516,900--5.16%--
09/30677685666673-0.49%371,400--5.56%--
09/29675680670677+2.89%791,400--5.49%--
09/28668672646658-3.52%977,700--8.4%--
09/25697698677682-1.45%402,300--5.46%--
09/24688702680692+0.48%558,000--4.33%--
09/18693693675688-0.24%465,900--5.06%--
09/17708708680690-0.72%801,900--5.09%--
09/16712717692695-2.11%599,700--4.66%--
09/157107176987100%407,700--3.01%--
09/14723725705710-3.62%557,400--3.27%--
09/117377407187370%599,100-+0.09%--
09/10728747722737+1.61%519,000--0.05%--
09/09728735717725-0.46%472,500--1.49%--
09/08722730715728+2.34%490,200--0.64%--
09/07697717697712+2.64%379,500--2.64%--
09/04695697678693-0.48%962,400--4.89%--
09/03707707693697-2.34%659,700--4.3%--
09/02727732708713-2.95%519,600--1.88%--
09/01738740728735+0.23%432,600-+1.24%--
08/31745753727733-2%586,500-+1.43%--
08/28752758747748+0.67%336,300-+3.79%--
08/27753753735743-1.11%398,700-+3.53%--
08/26750757738752+1.35%462,000-+5.13%--
08/25738750733742-1.98%523,500-+4.46%--
08/24735760735757+2.95%444,300-+7.33%--
08/21742748725735-0.68%430,200-+5%--
08/20730742727740+0.68%298,500-+6.32%--
08/19733752730735+0.46%442,800-+6.37%--
08/18720735720732+0.23%435,600-+6.66%--
08/17745747730730-1.79%390,000-+7.2%--
08/14743747735743-1.55%880,200-+9.8%--
08/13753762745755+1.12%847,200-+12.35%--
08/12755767747747-1.75%703,800-+11.94%--
08/11775778743760-1.08%1,278,300-+14.8%--
08/10752777752768+1.77%1,377,600-+16.95%--
08/07738775737755+4.14%2,745,000-+15.98%--
08/06670737668725+11.54%2,324,400-+12.23%--
08/05662672648650-3.23%811,800-+1.25%--
08/04670678668672+0.5%235,800-+4.78%--
08/03668678667668-0.99%173,100-+4.75%--
07/31675680673675+1.76%254,700-+6.3%--
07/30673675659663-1.97%462,900-+4.96%--
07/29668680668677-0.25%276,000-+7.75%--
07/28680680666678-0.25%320,400-+8.53%--
07/27678693677680+2.41%393,600-+9.5%--
07/24663672656664+0.5%672,300-+7.62%--
07/23643672643661+4.37%1,289,400-+7.6%--
07/22636639623633+0.26%511,500-+3.43%--
07/21627636621631+0.96%768,600-+3.5%--
07/17626629621625-0.05%283,500-+2.68%--
07/16623634622626+0.86%482,400-+2.74%--
07/15618627611620+0.27%576,600-+2.03%--
07/14615620607619+2.32%519,600-+1.75%--
07/13635645602605-4.32%942,300--0.38%--
07/10633641624632+2.93%790,500-+3.95%--
07/09625625607614-1.76%681,600-+1.15%--
07/08633642622625-1.26%893,700-+2.97%--
07/07636644628633+0.74%604,800-+4.28%--
07/06627633619628+0.8%708,900-+3.69%--
07/03621627614623-1.42%568,500-+3.03%--
07/02630638624632+3.32%731,700-+4.69%--
07/01613623609612-1.61%351,300-+1.66%--
06/30615622611622+3.49%630,300-+3.49%--
06/29603608593601+0.95%667,200-+0.33%--
06/26594601581595+0.56%430,200--0.28%--
06/25578602578592+1.95%588,900--0.67%--