株価チャート

2009/06/22～2009/11/16

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
11/1660646064+3.23%5,000--11.11%--
11/1365656262-4.62%21,000--15.07%--
11/1265666565-1.52%8,000--10.96%--
11/1168686666-2.94%18,000--9.59%--
11/10686868680%7,000--6.85%--
11/09707068680%13,000--6.85%--
11/06696968680%4,000--6.85%--
11/0567706768-2.86%14,000--6.85%--
11/0469706770-1.41%30,000--5.41%--
11/0273756871-5.33%33,000--4.05%--
10/3067856775+7.14%228,000-0%--
10/2969706870+1.45%6,000--6.67%--
10/28717168690%11,000--9.21%--
10/2771716769-4.17%13,000--10.39%--
10/2672726972-4%24,000--7.69%--
10/23757575750%3,000--5.06%--
10/2272787075+1.35%38,000--6.25%--
10/2179797374-6.33%22,000--8.64%--
10/2073797379+5.33%18,000--3.66%--
10/1975757575+2.74%1,000--8.54%--
10/1676767373-3.95%17,000--12.05%--
10/1580807476-5%26,000--9.52%--
10/1484867880-1.23%42,000--5.88%--
10/1388897981-6.9%67,000--5.81%--
10/0980878087+12.99%240,000-0%--
10/0870846977+11.59%65,000--12.5%--
10/0767776669+4.55%41,000--22.47%--
10/06686863660%9,000--27.47%--
10/0568686666-2.94%9,000--29.03%--
10/0271716568-6.85%29,000--28.42%--
10/0175767373-5.19%12,000--24.74%--
09/3077777777-1.28%1,000--22.22%--
09/2975807578-2.5%7,000--22.77%--
09/28838368800%23,000--22.33%--
09/2584857780-6.98%30,000--23.81%--
09/2490908386-6.52%28,000--19.63%--
09/1896969192-4.17%21,000--15.6%--
09/1710010095960%20,000--12.73%--
09/1698999696-1.03%10,000--13.51%--
09/1597999697+1.04%25,000--14.16%--
09/149911496960%313,000--15.79%--
09/11989895960%18,000--17.24%--
09/1097999396-1.03%34,000--17.95%--
09/0910010097970%18,000--18.49%--
09/081001009697-3.96%48,000--19.83%--
09/079811698101+4.12%377,000--17.21%--
09/041021029797-4.9%38,000--21.77%--
09/03110110101102-8.93%83,000--19.05%--
09/02106124106112+4.67%218,000--11.81%--
09/01109109104107-0.93%36,000--17.05%--
08/31109109107108-3.57%22,000--16.92%--
08/28116116106112-4.27%35,000--15.15%--
08/27119119115117-2.5%23,000--11.36%--
08/26121121119120-0.83%22,000--9.09%--
08/25122122120121-0.82%17,000--8.33%--
08/241211221181220%35,000--8.27%--
08/21119122119122-0.81%37,000--8.27%--
08/20121125118123+0.82%50,000--8.21%--
08/19127129121122-5.43%72,000--8.96%--
08/18128132127129-6.52%213,000--3.01%--
08/17130155130138+7.81%1,141,000-+4.55%--
08/14128129123128-1.54%35,000--0.78%--
08/13132132129130-0.76%13,000-+2.36%--
08/12137137128131-0.76%54,000-+5.65%--
08/11130134128132-0.75%37,000-+7.32%--
08/10135136132133-2.21%38,000-+9.92%--
08/07138141135136-4.23%72,000-+12.4%--
08/06140156137142+4.41%437,000-+19.33%--
08/05132138131136-2.86%93,000-+17.24%--
08/041361401351400%57,000-+23.89%--
08/03140148132140+2.94%208,000-+28.44%--
07/31145150131136-4.23%195,000-+28.3%--
07/30150153138142-3.4%206,000-+37.86%--
07/29148172147147-2%683,000-+48.48%--
07/28144198137150-5.66%3,278,000-+56.25%--
07/27120165120159+38.26%2,281,000-+72.83%--
07/24122125112115+2.68%307,000-+30.68%--
07/23119121112112-8.94%230,000-+30.23%--
07/22120125110123-2.38%407,000-+46.43%--
07/21128134120126-5.26%206,000-+55.56%--
07/17158184122133-12.5%871,000-+70.51%--
07/16120162112152+25.62%822,000-+102.67%--
07/159612189121+32.97%665,000-+70.42%--
07/14861257291-7.14%1,181,000-+31.88%--
07/1367986798+44.12%595,000-+46.27%--
07/1071746868-5.56%58,000-+4.62%--
07/0975767172-5.26%77,000-+10.77%--
07/0879807376-14.61%89,000-+18.75%--
07/0793968189-10.1%190,000-+41.27%--
07/061141149199-16.81%256,000-+62.3%--
07/03114119101119+33.71%283,000-+98.33%--
07/0259895989+50.85%256,000-+56.14%--
07/0158595759+3.51%6,000-+7.27%--
06/30575956570%6,000-+3.64%--
06/2960605757-5%7,000-+3.64%--
06/2656605560+9.09%4,000-+11.11%--
06/2554555455-3.51%4,000-+1.85%--
06/2454575457+1.79%2,000-+5.56%--
06/2353565356-1.75%2,000-+5.66%--
06/22575755570%5,000-+7.55%--