株価チャート

2009/05/19～2009/11/11

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
201310/1, 株式分割 1→100
2009
11/111741741741740%100--6.95%--
11/10174174174174+2.35%100--6.95%--
11/09161170161170-2.3%1,200--9.57%--
11/05160174158174-1.14%11,200--8.42%--
11/04180180172176-3.3%1,600--7.85%--
11/02182182182182-3.19%100--5.7%--
10/30188188188188-0.53%200--3.09%--
10/29183189183189-2.07%500--2.58%--
10/27189195181193+3.76%1,600--1.03%--
10/261861861861860%4,400--5.1%--
10/23186186186186-1.06%200--5.58%--
10/221881881881880%100--5.05%--
10/21188188188188-0.53%100--5.53%--
10/20189189189189+0.53%100--5.5%--
10/191881881881880%200--6.47%--
10/161881881881880%200--6.47%--
10/15189189188188+2.73%300--7.39%--
10/14185185180183-2.92%1,600--10.29%--
10/13189189189189+0.21%100--8.05%--
10/09188188188188-2.54%100--8.69%--
10/08193193193193+2.66%200--7.21%--
10/05188188188188-4.08%1,000--10.05%--
10/02198198196196-3.45%500--6.67%--
09/282032032032030%400--3.79%--
09/25195203195203+4.1%4,500--4.25%--
09/24203203195195-2.5%300--8.45%--
09/18200200200200-3.38%1,400--6.54%--
09/14206207200207+0.49%600--3.72%--
09/11204210200206-1.9%2,900--4.19%--
09/10210210210210+1.45%100--3.23%--
09/08207207207207-1.43%100--4.61%--
09/072102102102100%500--3.67%--
09/04211211210210-0.47%300--4.11%--
09/03211211211211-3.21%100--4.09%--
08/28215218212218+1.4%4,400--1.36%--
08/27207215207215+3.81%3,900--3.15%--
08/25207207207207+0.98%800--7.13%--
08/24214214205205-0.44%2,800--8.44%--
08/21206206201206-1.44%1,200--8.85%--
08/19217220209209-3.46%600--7.93%--
08/18211217211217-1.5%500--5.04%--
08/17214220203220+2.81%3,500--4.02%--
08/14220220214214-4.34%2,500--7.04%--
08/13224224224224-0.13%500--3.25%--
08/12220224220224+2.24%700--3.53%--
08/11211219211219+3.74%500--6.05%--
08/10211211211211-5.38%1,100--9.83%--
08/072172232172230%300--5.51%--
08/06220225220223-1.76%700--5.91%--
08/05222227221227+2.25%1,200--4.62%--
08/04224227222222+0.45%600--6.72%--
08/03220229220221-1.78%1,100--7.53%--
07/31213225210225-4.86%11,700--6.25%--
07/30233237233237+1.72%1,100--1.87%--
07/29233233233233+0.04%500--3.53%--
07/282452452322320%2,700--3.97%--
07/27231235231232+0.61%1,300--3.97%--
07/23231231225231-2.53%1,700--4.94%--
07/22231237231237+0.04%1,500--2.47%--
07/21230237230237-2.51%500--2.91%--
07/17243243243243+1.25%100--0.41%--
07/16240240240240+2.13%100--1.64%--
07/15230235230235-1.18%400--4.08%--
07/14228238228238+3.39%2,300--2.54%--
07/13244244224230-5.93%2,000--5.74%--
07/10239245239245-0.57%500-+0.2%--
07/08241250238246+2.46%2,700-+0.78%--
07/07248248240240-4%2,000--1.64%--
07/06252252241250-0.79%500-+2.46%--
07/03240252238252+4.74%1,200-+3.28%--
07/02254255241241-5.28%8,700--0.99%--
07/01250254250254+1.64%3,900-+4.53%--
06/302502542502500%6,700-+3.26%--
06/29243250243250+2.84%1,300-+3.69%--
06/26240243240243+2.53%500-+1.25%--
06/252372372372370%1,500--1.25%--
06/24239246237237-4.4%800--1.25%--
06/23242248239248+2.44%1,800-+3.29%--
06/22252254242242-4.72%1,100-+0.83%--
06/19250254250254+1.72%2,100-+5.83%--
06/18243250238250+2.71%2,200-+4.48%--
06/17243243243243-0.78%1,200-+1.72%--
06/162452452452450%800-+2.51%--
06/15250250245245+1.66%700-+2.94%--
06/12250250241241-2.43%400-+1.26%--
06/11253253238247-2.37%1,200-+4.22%--
06/10233255233253+12.44%3,300-+6.75%--
06/09250250225225-4.26%2,500--4.66%--
06/08232235230235+0.82%700--0.42%--
06/04235241233233-2.88%700--1.23%--
06/02254254239240+0.42%1,700-+1.69%--
06/01253253239239-5.53%3,600-+1.27%--
05/29250257250253+1.61%3,000-+7.66%--
05/27232250232249+7.33%1,700-+6.41%--
05/26235236232232-0.85%500--0.85%--
05/25231234230234+1.3%4,300-+0.43%--
05/22225231224231+0.43%1,200--0.86%--
05/21230230224230+3.37%2,000--1.71%--
05/20230230222223-4.96%1,500--4.91%--
05/19230234222234-0.38%1,500--0.38%--