株価チャート

2009/06/30～2009/11/25

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
11/25344346336346+0.87%40,000--5.98%--
11/24342343342343+1.78%28,000--6.79%--
11/203323443323370%40,000--8.67%--
11/19340342334337-0.59%38,000--8.92%--
11/18339340333339+0.3%17,000--8.63%--
11/17344344328338-1.74%38,000--9.14%--
11/16345347344344-0.86%33,000--7.77%--
11/13362362346347-3.34%45,000--6.97%--
11/12366367357359-2.45%44,000--4.01%--
11/11367373365368+0.27%24,000--1.6%--
11/10372374365367-0.27%35,000--1.61%--
11/09374374368368-0.81%30,000--1.34%--
11/06375375370371-1.07%24,000--0.27%--
11/05384384370375-2.09%45,000-+0.81%--
11/04376384375383+2.13%20,000-+2.96%--
11/02382383375375-2.34%20,000-+1.08%--
10/30384385379384+1.32%49,000-+3.5%--
10/29380380377379-2.07%51,000-+2.43%--
10/28390390383387-1.53%47,000-+4.59%--
10/27394398393393-0.76%57,000-+6.5%--
10/263983993953960%83,000-+7.9%--
10/23399403396396-0.75%124,000-+8.2%--
10/22395400390399+1.01%137,000-+9.62%--
10/21369402369395+7.05%270,000-+8.82%--
10/20368371363369+1.65%28,000-+1.93%--
10/19365365358363-0.82%23,000-+0.28%--
10/16363369361366+0.55%24,000-+1.1%--
10/15357364352364+3.12%28,000-+0.55%--
10/14360360352353-2.22%28,000--2.49%--
10/13352361352361+2.27%23,000--0.55%--
10/09354355352353-1.67%26,000--2.75%--
10/08362362358359-0.55%12,000--1.37%--
10/07356361356361+0.28%17,000--1.1%--
10/06354360352360+2.86%40,000--1.37%--
10/05357360349350-1.69%17,000--4.37%--
10/02359359353356-1.11%29,000--3%--
10/01358365358360+0.84%34,000--2.17%--
09/30360362355357-3.25%47,000--3.25%--
09/29370370364369-0.27%23,000--0.27%--
09/283713713643700%29,000-0%--
09/25375375365370-0.8%45,000-0%--
09/24361373361373+2.47%48,000-+0.81%--
09/183653653613640%28,000--1.89%--
09/17361372358364+2.25%51,000--1.89%--
09/16357362355356+1.14%45,000--4.3%--
09/15359365350352-3.3%46,000--5.38%--
09/14366369361364-0.82%59,000--2.41%--
09/11371371363367+0.27%39,000--1.87%--
09/10366374366366+1.1%44,000--2.14%--
09/09365368362362-0.82%21,000--2.95%--
09/08370372364365-1.08%48,000--2.41%--
09/07366377366369-0.27%51,000--1.34%--
09/04371375368370-0.54%50,000--0.8%--
09/03373373367372+1.09%49,000--0.27%--
09/02368370359368-2.13%42,000--1.34%--
09/01374376371376+0.27%33,000-+0.8%--
08/31373376373375+0.27%21,000-+0.81%--
08/28378378370374-1.32%19,000-+0.54%--
08/273803803753790%28,000-+2.16%--
08/26380380372379-0.79%56,000-+2.16%--
08/25379382377382+1.06%56,000-+3.24%--
08/24379379375378+0.8%55,000-+2.44%--
08/21376378370375-0.79%26,000-+1.9%--
08/20377378372378+1.07%27,000-+2.72%--
08/19378379372374-0.27%18,000-+1.91%--
08/18379379375375-1.32%6,000-+2.18%--
08/17378383374380+1.33%30,000-+3.54%--
08/14381383375375-1.32%50,000-+2.18%--
08/13376384376380+2.43%26,000-+3.54%--
08/12379379371371-2.37%26,000-+1.37%--
08/11371380371380+2.7%46,000-+3.83%--
08/10367371366370+0.82%27,000-+1.09%--
08/07362367362367+1.38%23,000-+0.27%--
08/06368368361362-1.36%20,000--1.09%--
08/05362367361367+0.27%25,000-+0.27%--
08/04366366362366+1.39%27,000-0%--
08/03369369356361-0.82%135,000--1.1%--
07/313693693633640%15,000--0.27%--
07/303643673633640%28,000--0.27%--
07/29351368351364+0.83%24,000-0%--
07/28362365357361-1.63%18,000--0.55%--
07/27361368361367+0.27%34,000-+1.1%--
07/24363367361366+1.95%32,000-+1.1%--
07/23364365359359-1.37%19,000--0.55%--
07/22363368360364-0.82%19,000-+0.83%--
07/21361367356367+3.67%21,000-+1.66%--
07/17363366354354-2.21%20,000--1.94%--
07/16365374362362-1.09%16,000-+0.28%--
07/15366368353366-1.88%64,000-+1.39%--
07/14374377369373-0.27%30,000-+3.32%--
07/13377378368374+0.27%91,000-+3.89%--
07/10367376365373+1.36%55,000-+4.19%--
07/09364368357368+1.38%37,000-+3.08%--
07/08377377348363-2.42%95,000-+1.97%--
07/07374383371372-0.53%42,000-+4.79%--
07/06380388363374-0.27%32,000-+5.65%--
07/03369387366375+1.9%117,000-+6.53%--
07/02362369362368+1.94%38,000-+5.14%--
07/01361365360361+0.56%38,000-+3.44%--
06/30359363358359+0.84%34,000-+3.16%--