株価チャート

2009/05/13～2009/10/05

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
202110/1, 株式分割 1→2
2009
10/051,0531,0981,0251,033-1.9%126,200--11.75%--
10/021,0601,0651,0401,053-5.82%108,600--10.58%--
10/011,1431,1431,1051,118-2.4%46,600--5.62%--
09/301,1301,1451,1181,145+2.46%102,800--3.7%--
09/291,1451,1451,1081,118-2.4%156,000--6.17%--
09/281,1731,1731,1301,145-3.98%100,600--4.18%--
09/251,2251,2251,1831,193-3.83%85,000--0.46%--
09/241,2231,2401,2231,240+2.06%189,200-+3.42%--
09/181,1901,2151,1881,215+1.89%67,400-+1.42%--
09/171,1831,1951,1831,193+1.92%68,200--0.54%--
09/161,1901,2001,1701,170-1.89%98,600--2.58%--
09/151,1851,2001,1851,193-0.42%45,200--0.96%--
09/141,2101,2101,1881,198-1.24%31,000--0.79%--
09/111,2401,2401,2101,213-1.82%95,600-+0.62%--
09/101,2001,2381,1901,235+6.01%160,400-+2.66%--
09/091,1951,1951,1651,165-2.31%84,000--2.84%--
09/081,1781,2081,1781,193+0.42%65,000--0.63%--
09/071,1681,1901,1631,188+3.04%42,800--1.04%--
09/041,1731,1731,1501,153-0.22%68,000--3.8%--
09/031,1701,1751,1551,155-1.07%105,800--3.51%--
09/021,1781,1851,1651,168-2.3%123,000--2.38%--
09/011,1801,2051,1731,195+1.06%81,400-0%--
08/311,1931,2081,1801,183-1.25%77,600--0.8%--
08/281,2131,2131,1951,198+0.21%73,600-+0.63%--
08/271,2081,2331,1831,195-2.05%84,600-+0.67%--
08/261,2101,2231,2051,220+0.62%60,200-+3.04%--
08/251,2201,2301,2131,213-2.02%64,800-+2.75%--
08/241,2231,2501,2231,238+2.7%97,600-+5.23%--
08/211,2181,2231,1851,205-1.03%72,800-+2.99%--
08/201,2151,2281,2031,218-0.81%78,800-+4.42%--
08/191,2001,2301,2001,228+2.29%50,200-+5.82%--
08/181,1831,2181,1831,200-1.03%68,000-+4.35%--
08/171,2351,2431,1751,213-2.61%103,400-+5.99%--
08/141,2601,2601,2381,245-0.8%57,800-+9.5%--
08/131,2601,2601,2451,255+0.4%75,600-+11.16%--
08/121,2381,2681,2351,250+0.4%128,400-+11.41%--
08/111,2381,2601,2201,245+7.56%249,600-+11.46%--
08/101,1831,1831,1481,158+0.43%56,800-+4.19%--
08/071,1431,1581,1251,153+0.44%95,000-+3.83%--
08/061,1631,1701,1451,148-2.55%60,600-+3.56%--
08/051,1951,1981,1581,178-1.46%61,600-+6.37%--
08/041,1501,2001,1481,195+4.6%165,800-+8.44%--
08/031,1431,1481,1351,143+0.44%77,200-+4.15%--
07/311,1401,1401,1251,138+1.56%53,800-+4.07%--
07/301,1401,1401,1081,120-1.75%62,400-+2.94%--
07/291,1251,1401,1201,140+2.01%62,800-+5.17%--
07/281,1451,1451,0801,118-1.76%58,200-+3.57%--
07/271,1381,1451,1101,1380%56,000-+5.72%--
07/241,1351,1381,1231,138+2.94%79,000-+6.01%--
07/231,1181,1231,1001,105-1.34%42,200-+3.37%--
07/221,1181,1251,1081,120+0.67%76,800-+5.07%--
07/211,1051,1181,1001,113+1.6%60,000-+4.76%--
07/171,1081,1081,0831,095+0.23%42,400-+3.3%--
07/161,0851,1001,0781,093+2.58%140,800-+3.07%--
07/151,0351,0681,0031,065+6.71%178,800-+0.57%--
07/141,0381,040975998-4.04%198,000--5.85%--
07/131,0681,0851,0231,040-0.72%117,800--2.16%--
07/101,0401,0581,0301,048+0.72%92,400--1.55%--
07/091,0701,0701,0401,040-4.15%109,000--2.35%--
07/081,1031,1051,0781,085-2.69%128,800-+1.88%--
07/071,1001,1201,1001,115+0.68%61,600-+4.79%--
07/061,1201,1201,0981,108-1.34%45,000-+4.48%--
07/031,0801,1331,0701,123+0.9%122,200-+6.4%--
07/021,1231,1381,1131,113+0.91%109,000-+5.95%--
07/011,0701,1131,0681,103+3.28%150,800-+5.6%--
06/301,0601,0701,0501,068+0.95%64,200-+2.74%--
06/291,0581,0681,0481,058+0.71%79,800-+2.17%--
06/261,0401,0731,0251,050+2.94%63,600-+1.65%--
06/251,0481,0481,0131,020+0.25%73,000--0.87%--
06/241,0151,0381,0101,018+0.99%42,400--0.93%--
06/231,0251,0301,0051,008-4.05%46,600--1.8%--
06/221,0481,0581,0481,050-1.64%49,200-+2.34%--
06/191,0351,0851,0101,068+4.66%173,600-+4.45%--
06/181,0381,0381,0001,020-1.69%111,600-+0.39%--
06/171,0101,0451,0101,038+2.22%92,600-+2.52%--
06/161,0451,0501,0101,015-4.69%129,800-+1%--
06/151,0931,0931,0531,065-2.07%89,200-+6.61%--
06/121,1001,1001,0851,0880%84,600-+9.74%--
06/111,0951,0951,0781,088-0.23%73,000-+10.86%--
06/101,0601,0951,0481,090+3.07%172,400-+12.14%--
06/091,0701,0781,0501,058-1.17%107,400-+10.04%--
06/081,0601,0831,0581,070-0.23%108,400-+12.63%--
06/051,0681,0731,0631,073+2.88%86,600-+14.22%--
06/041,0681,0681,0431,043-2.34%99,600-+12.22%--
06/031,0251,0681,0251,068+6.22%160,000-+16.03%--
06/021,0001,0259951,005+1.21%143,400-+10.32%--
06/01982998977993+1.12%85,800-+9.85%--
05/29964990964982+2.19%150,000-+9.48%--
05/28953974953961-1.44%116,600-+7.74%--
05/27987998975975-0.71%86,600-+10.05%--
05/261,0131,013974982-0.91%83,000-+11.46%--
05/259691,010968991+2.32%179,600-+13.26%--
05/22975975961969-0.26%102,200-+11.84%--
05/21995998966971-1.07%146,400-+13.17%--
05/201,0001,018965982-2.82%241,600-+15.61%--
05/199721,0109601,010+7.22%271,200-+20.24%--
05/18923952919942+2.11%143,600-+13.49%--
05/15936943905923+0.44%238,200-+12.09%--
05/14900933898919+6.68%266,600-+12.42%--
05/13875875856861-0.29%32,800-+6.17%--