株価チャート

2009/05/08～2009/09/30

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
20214/1, 株式分割 1→4
201610/1, 株式分割 1→2
201310/1, 株式分割 1→100
2009
09/30143146140144+2.58%31,006,400-+14.48%--
09/29138143136141+1.9%35,119,200-+12.5%--
09/28145147138138-5.24%25,036,800-+11.29%--
09/25147150142146-1.85%38,771,200-+18.39%--
09/24142148140148+4.67%33,980,800-+21.62%--
09/18137142133142+3.75%39,331,200-+17.15%--
09/17137144136137-1.53%56,493,600-+13.85%--
09/16135143132139+2.3%70,306,400-+15.63%--
09/15130137130136+6.69%83,851,200-+13.97%--
09/14126128123127+2.31%51,566,400-+7.73%--
09/11119124118124+5.74%67,748,000-+5.3%--
09/10116119116118+1.08%25,102,400-+0.43%--
09/09114118114116+1.09%25,524,000--0.64%--
09/08114116113115-0.11%16,021,600--1.71%--
09/07114115111115+1.32%16,617,600--1.6%--
09/04115115113114-0.44%15,643,200--2.88%--
09/03116116114114-0.54%17,496,000--2.46%--
09/02115116113115-0.86%20,298,400--1.92%--
09/01111116111116+4.87%32,724,800--1.07%--
08/31114114108110-1.01%23,740,800--5.66%--
08/28114116110112-2.73%35,778,400--4.7%--
08/27118118114115-3.37%22,014,400--2.03%--
08/26120120118119+0.64%24,082,400-+1.39%--
08/25121121118118-3.18%23,551,200-+0.75%--
08/24123124121122-0.31%15,745,600-+4.06%--
08/21122124119122+0.1%27,779,200-+5.28%--
08/20120122118122+2.31%23,385,600-+5.17%--
08/19125128119119-5.07%63,865,600-+3.7%--
08/18122126121126+3.93%73,284,000-+10.2%--
08/17119122118121+2.33%31,533,600-+6.97%--
08/14120120117118-1.36%19,736,800-+4.54%--
08/13120123117120-0.52%39,976,000-+5.97%--
08/12117121117120+2.99%50,835,200-+6.53%--
08/11116118115117+1.52%28,042,400-+3.43%--
08/10116116114115+1.1%19,526,400-+1.88%--
08/07113117111114+0.55%31,735,200-+0.77%--
08/06113115111113+1.12%28,607,200-+0.22%--
08/05120120112112-5.98%47,540,000--0.88%--
08/04116123114119+5.3%78,297,600-+5.42%--
08/03113115112113+1.12%21,729,600-+0.11%--
07/311121141101120%22,703,200--1%--
07/30114115110112-0.67%24,697,600--1%--
07/29111113109113+1.92%37,146,400--0.33%--
07/28115118110111-4.95%47,411,200--1.34%--
07/27119121116116-1.59%33,622,400-+2.88%--
07/24120120115118+0.75%29,536,800-+5.47%--
07/23118122116117+0.86%59,692,800-+4.69%--
07/22114121113116+2.2%78,778,400-+4.73%--
07/21112117109114+2.02%73,783,200-+2.48%--
07/1710011298112+12.48%86,289,600-+1.36%--
07/161061079999-3.88%35,833,600--9.06%--
07/15106108102103-2.37%35,336,800--5.39%--
07/14105108103106+3.68%35,624,800--2.2%--
07/13113115101102-9.14%51,913,600--4.79%--
07/10116118112112-4.57%53,723,200-+4.79%--
07/09128129116118-10.48%87,818,400-+10.85%--
07/08122131119131+8.36%90,984,000-+25%--
07/07119121117121+3.3%69,897,600-+17.6%--
07/06110119110117+5.51%68,026,400-+14.95%--
07/03108111107111+1.25%19,512,000-+11.13%--
07/02114115109110-3.62%26,229,600-+10.86%--
07/01114117113114-0.33%38,410,400-+15.03%--
06/30114116111114+2.24%38,100,000-+16.58%--
06/29112117110112+0.45%45,490,400-+15.21%--
06/26113114109111+0.56%31,692,800-+15.89%--
06/25109114108111+3.27%37,571,200-+16.45%--
06/24111113104107-2.5%44,488,800-+13.96%--
06/23113123108110-4.35%93,374,400-+19.43%--
06/22109120108115+6.98%60,052,000-+26.24%--
06/191071081011070%33,898,400-+19.31%--
06/181091111021070%64,478,400-+20.65%--
06/179610796107+13.18%68,278,400-+22.02%--
06/1696999495-0.78%41,060,000-+9.05%--
06/1593979296+3.66%34,755,200-+11.19%--
06/1293999092+0.41%55,184,000-+8.53%--
06/1186928592+7.3%37,528,000-+8.09%--
06/1086878586+0.15%18,894,400-+1.93%--
06/0988888486-2.43%13,766,400-+1.79%--
06/0888898788+0.29%9,057,600-+4.32%--
06/0587898687+0.43%21,706,400-+5.27%--
06/0490908787-2.52%18,408,800-+4.82%--
06/0391938889-0.7%29,983,200-+8.84%--
06/0289938890+2.71%42,308,800-+9.6%--
06/0186908588+0.57%38,320,800-+8.02%--
05/2991928587-5.56%51,437,600-+8.75%--
05/2892959092+1.24%55,487,200-+15.16%--
05/27911009091-1.09%108,419,200-+15.19%--
05/2689938792+5.9%79,552,000-+17.95%--
05/2582878187+7.75%58,128,000-+12.82%--
05/2279827981+0.94%19,493,600-+6.09%--
05/2179827980+0.31%19,230,400-+6.5%--
05/2081817980-1.7%12,622,400-+6.17%--
05/19828280810%11,784,800-+9.46%--
05/1883848081-0.92%21,730,400-+9.46%--
05/1583848082-0.76%25,318,400-+11.99%--
05/1480837982+3.62%46,588,800-+12.84%--
05/1377807680+3.08%17,643,200-+8.9%--
05/1278797777-2.06%9,284,000-+7.12%--
05/1179807879+0.48%15,565,600-+9.38%--
05/0878807878+1.29%24,200,000-+8.85%--