株価チャート

2009/04/23～2009/09/16

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
09/16900905898900-0.55%3,200--1.1%--
09/15904910898905+0.11%12,000--0.55%--
09/149049078979040%8,600--0.66%--
09/11912912901904-0.66%12,200--0.66%--
09/10901912901910+1%8,800-0%--
09/09902905900901-0.11%4,700--0.99%--
09/089029058979020%4,300--0.88%--
09/079039078989020%6,800--0.88%--
09/04900902898902+0.11%8,000--0.88%--
09/039049049009010%5,000--0.99%--
09/02907907901901-0.88%14,400--0.99%--
09/01910912907909-0.11%5,500--0.11%--
08/31911917910910-0.22%9,100-0%--
08/28910915910912-0.11%10,900-+0.33%--
08/27914916909913-0.33%14,400-+0.44%--
08/26914918914916+0.33%20,100-+0.88%--
08/25915929908913-2.35%57,400-+0.66%--
08/24935946935935+0.97%7,700-+3.2%--
08/21937938923926-0.54%8,700-+2.43%--
08/20919931919931+1.2%5,700-+3.33%--
08/19915920912920+1.1%7,900-+2.34%--
08/189109109049100%5,000-+1.45%--
08/17905915905910+0.66%9,000-+1.45%--
08/14900910900904-0.33%5,500-+0.78%--
08/13908909900907-0.11%4,400-+1.11%--
08/129079088979080%3,500-+1.23%--
08/11885909885908+2.02%5,500-+1.23%--
08/10902903890890-1.11%5,300--0.78%--
08/07904910898900-0.77%4,600-+0.22%--
08/069089119039070%5,900-+1%--
08/05906910902907-0.33%5,100-+1%--
08/04910910905910+0.11%8,100-+1.34%--
08/03902909891909+0.78%4,200-+1.22%--
07/31904904902902+0.22%1,900-+0.45%--
07/30892904892900-0.44%3,700-+0.22%--
07/29894906890904+1.12%2,700-+0.67%--
07/28902903889894-0.78%5,900--0.45%--
07/27910910900901+0.11%6,200-+0.33%--
07/24898900890900+0.56%9,900-+0.22%--
07/23894897890895+0.22%3,900--0.22%--
07/22892896885893+0.9%1,700--0.45%--
07/21890897885885+1.72%3,100--1.34%--
07/178678878668700%2,800--3.12%--
07/16863890863870+0.93%3,500--3.23%--
07/15883887862862-2.38%13,100--4.22%--
07/14907907883883-1.34%5,200--2.11%--
07/13907908895895-1.65%12,100--0.89%--
07/109079129049100%5,500-+0.78%--
07/09906911905910+0.22%6,200-+0.89%--
07/08908914907908-1.09%3,800-+0.78%--
07/07913918905918+1.21%4,600-+2.11%--
07/069119199069070%7,400-+1.11%--
07/03905910902907+0.22%10,500-+1.34%--
07/02919919904905-0.98%3,300-+1.23%--
07/01900919900914+1.78%8,200-+2.47%--
06/30899910892898-2.29%10,900-+1.01%--
06/29906920903919+1.55%8,900-+3.61%--
06/26905909904905+0.11%7,000-+2.38%--
06/25898904886904+0.44%13,200-+2.61%--
06/24908909900900-0.11%6,400-+2.51%--
06/23903903891901+0.67%6,500-+3.09%--
06/22890903886895+1.13%7,400-+2.76%--
06/19899900885885-0.67%5,900-+2.08%--
06/18890900888891+0.11%6,600-+3.13%--
06/17900912890890-0.11%10,300-+3.37%--
06/16903903891891-1.55%11,700-+3.85%--
06/15907907902905-0.22%4,100-+5.85%--
06/12899908898907+1%10,000-+6.58%--
06/11900903895898-0.55%3,900-+5.9%--
06/10898904892903+0.67%6,800-+6.86%--
06/09879902879897-1.32%3,400-+6.53%--
06/08887909887909+2.71%9,000-+8.34%--
06/05872885871885+1.49%4,400-+5.86%--
06/04870884870872+0.11%5,700-+4.56%--
06/03859872859871+0.23%6,300-+4.69%--
06/02885886866869+0.46%7,300-+4.7%--
06/01874882863865+0.12%9,600-+4.47%--
05/29861874860864+1.05%7,700-+4.6%--
05/28857862853855+0.23%8,300-+3.76%--
05/27843875843853+0.47%5,800-+3.77%--
05/26840851833849+1.31%6,500-+3.54%--
05/25835839832838+1.7%7,000-+2.32%--
05/22823830813824+0.24%6,000-+0.73%--
05/21819822812822+0.49%10,800-+0.49%--
05/20820821815818+0.49%4,100-+0.12%--
05/19810814808814+1.12%4,500--0.37%--
05/18806806805805-0.12%3,400--1.35%--
05/158048068038060%7,500--1.23%--
05/14812812802806-1.35%10,600--1.23%--
05/13815817812817+0.25%6,500-+0.25%--
05/12819819814815-0.49%7,300-+0.12%--
05/11820820805819-0.36%9,000-+0.74%--
05/08840840818822+0.12%8,100-+1.23%--
05/07832832820821-0.12%7,900-+1.23%--
05/01830839821822-2.14%2,100-+1.48%--
04/30828840816840+1.2%5,700-+3.83%--
04/28824830819830+0.73%7,100-+2.85%--
04/27830850816824+0.49%9,800-+2.36%--
04/24862862818820-0.24%10,100-+1.99%--
04/23824825815822-0.12%5,800-+2.37%--