株価チャート

2009/06/23～2009/11/17

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
11/17212214209210-0.47%1,867,000--13.22%--
11/16216216211211-2.76%1,428,000--13.52%--
11/13219219214217-1.36%2,314,000--11.43%--
11/122212232192200%2,771,000--10.93%--
11/11225227220220-2.22%2,503,000--11.29%--
11/10230232224225-0.44%2,396,000--9.64%--
11/09231232223226-3.83%3,058,000--9.24%--
11/062352362312350%1,783,000--6%--
11/05241243233235-2.08%1,611,000--6.37%--
11/042362402362400%1,716,000--4.76%--
11/02236240232240-0.83%1,533,000--4.76%--
10/30239245237242+1.68%2,174,000--4.35%--
10/29235239232238-3.25%2,717,000--6.3%--
10/28248249245246-1.6%1,691,000--3.91%--
10/27254254250250-3.47%1,084,000--2.72%--
10/26255260254259+1.17%1,252,000-+0.39%--
10/23259260253256-1.54%2,351,000--0.78%--
10/22263264256260-2.26%2,488,000-+0.39%--
10/21266268263266-0.37%2,166,000-+2.31%--
10/20272273267267-2.2%1,387,000-+2.69%--
10/19269273266273+1.87%2,278,000-+4.6%--
10/16263274263268+3.47%4,893,000-+2.68%--
10/15249260247259+5.28%4,026,000--1.15%--
10/14250250244246-1.6%2,210,000--6.11%--
10/13251252247250+0.81%2,318,000--5.3%--
10/09251252246248-1.2%1,806,000--6.42%--
10/08250252247251+0.4%1,029,000--5.64%--
10/07246251243250+2.46%1,234,000--6.72%--
10/06244246242244+0.83%1,139,000--9.29%--
10/05247247240242-1.63%1,062,000--10.7%--
10/02246246243246-1.2%1,540,000--9.89%--
10/01249251249249-0.4%880,000--9.45%--
09/30253253250250-0.79%1,503,000--9.75%--
09/29256257251252-2.33%2,095,000--9.35%--
09/28258258254258-1.53%1,235,000--7.86%--
09/25266266260262-2.96%1,847,000--6.76%--
09/24266270262270+0.75%2,135,000--4.26%--
09/18272272266268-2.9%2,719,000--5.3%--
09/17274276272276+1.47%1,758,000--3.16%--
09/16276277272272-0.73%1,079,000--4.9%--
09/15275276273274-0.36%1,119,000--4.2%--
09/14279279274275-1.08%1,073,000--4.18%--
09/11281283278278-1.42%2,286,000--3.47%--
09/10279284279282+1.08%2,171,000--2.08%--
09/09280281277279+0.36%1,566,000--3.13%--
09/08282283278278-1.07%1,788,000--3.47%--
09/07283284280281+0.36%705,000--2.77%--
09/04280281277280+1.08%1,746,000--3.11%--
09/03279280276277-1.07%1,291,000--4.15%--
09/02280282279280-2.44%1,665,000--3.11%--
09/01285289283287+0.35%1,167,000--0.69%--
08/31288292285286-0.69%1,513,000--1.04%--
08/28291291287288-0.35%1,124,000--0.35%--
08/27292294289289-1.03%2,015,000--0.34%--
08/26292293289292+0.34%1,876,000-+0.69%--
08/252932932882910%2,337,000-+0.34%--
08/24292294290291+1.04%1,888,000-+0.34%--
08/21294294285288-1.37%2,449,000--0.69%--
08/20294296288292+1.04%3,385,000-+0.69%--
08/19298298288289-2.69%3,092,000-0%--
08/18290300289297+1.37%3,481,000-+2.77%--
08/17295296292293-2.01%1,903,000-+1.74%--
08/14300300297299-0.33%2,893,000-+4.18%--
08/13292304291300+5.26%3,265,000-+4.9%--
08/12286287283285-2.4%2,936,000--0.35%--
08/11291293290292-0.68%1,193,000-+2.1%--
08/10291295289294+2.8%2,954,000-+2.8%--
08/07285286281286+0.35%1,750,000-0%--
08/06284287284285-0.7%2,105,000--0.7%--
08/05293293286287-1.37%2,053,000--0.35%--
08/04287296286291+3.19%4,064,000-+0.34%--
08/03283284280282-0.35%1,651,000--3.09%--
07/31285285276283+2.54%3,423,000--3.41%--
07/30282283273276-2.82%3,456,000--6.12%--
07/29287294284284-1.73%3,288,000--4.05%--
07/28294294288289-1.7%1,231,000--2.69%--
07/272982982922940%1,142,000--1.34%--
07/24297297292294+1.03%1,117,000--1.67%--
07/23293296290291-1.36%1,306,000--3%--
07/22298298293295-0.34%993,000--1.99%--
07/21295297292296+3.14%1,720,000--1.99%--
07/17287288285287+1.77%1,150,000--5.28%--
07/16288290282282+1.08%1,746,000--7.84%--
07/15275281274279+1.45%2,170,000--9.42%--
07/14277278271275+1.1%2,287,000--11.58%--
07/13282283269272-3.2%2,555,000--13.38%--
07/102832872802810%1,280,000--11.36%--
07/09281285280281-1.75%1,974,000--11.91%--
07/08285287278286-1.04%2,706,000--10.9%--
07/07286291286289+0.35%2,553,000--10.8%--
07/06295295287288-3.36%3,634,000--11.66%--
07/03301301294298-3.25%4,203,000--9.15%--
07/02315316306308-2.84%5,643,000--6.67%--
07/01318322316317-3.35%3,546,000--4.52%--
06/30325328318328+3.14%3,174,000--1.2%--
06/29327330314318-2.45%2,856,000--4.5%--
06/26329329323326+3.16%1,899,000--2.4%--
06/25323324315316-1.25%2,732,000--5.39%--
06/24314324312320+3.9%3,680,000--4.19%--
06/23311312303308-2.84%2,468,000--8.06%--