株価チャート

2009/06/16～2009/11/10

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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2009
11/101,3441,3701,3321,346+0.3%10,500-+0.45%--
11/091,3701,3701,3341,342+0.75%7,000-+0.22%--
11/061,3521,3581,3241,332-1.48%7,000--0.52%--
11/051,3681,3781,3521,352-1.6%13,000-+0.82%--
11/041,3281,3741,3281,374+2.84%6,500-+2.69%--
11/021,3601,3601,3241,336-4.16%6,500-+0.15%--
10/301,3721,3941,3721,394+2.05%8,000-+4.34%--
10/291,3421,3901,3421,366+1.79%20,000-+2.32%--
10/281,3561,3561,3421,342-1.03%5,000-+0.37%--
10/271,3641,3641,3561,356-0.44%6,500-+1.19%--
10/261,3781,3781,3621,362-1.3%6,500-+1.41%--
10/231,3581,3801,3581,380+3.14%21,000-+2.76%--
10/221,3441,3441,3301,338-0.45%9,000--0.22%--
10/211,3401,3501,3401,344-0.3%8,000-+0.37%--
10/201,3581,3581,3481,348-0.3%5,500-+0.82%--
10/191,3261,3521,3261,352+0.45%5,000-+1.35%--
10/161,3601,3601,3401,3460%5,500-+1.05%--
10/151,3521,3521,3461,346+1.82%4,500-+1.13%--
10/141,3441,3441,3221,322-1.05%3,000--0.6%--
10/131,3301,3361,3221,336+1.21%5,000-+0.45%--
10/091,3261,3281,3201,320-0.75%3,000--0.68%--
10/081,3001,3341,2941,330+3.1%15,500-+0.08%--
10/071,2821,2901,2521,290+2.22%43,000--2.93%--
10/061,2741,2941,2581,262-1.87%51,500--5.11%--
10/051,3141,3141,2861,286-2.13%10,000--3.6%--
10/021,3321,3321,3041,314-2.09%28,500--1.79%--
10/011,3581,3581,3301,342-2.61%18,500-+0.45%--
09/301,3001,3801,3001,378+7.66%75,000-+3.45%--
09/291,2901,3281,2781,280-0.78%41,000--3.61%--
09/281,3301,3301,2701,290-5.84%55,000--2.93%--
09/251,3561,3821,3441,370-0.29%12,500-+2.93%--
09/241,4281,4281,3701,374-2.97%35,000-+3.39%--
09/181,4081,4161,3821,416+0.57%25,000-+6.71%--
09/171,4561,4561,4001,408-1.95%35,000-+6.18%--
09/161,3761,4361,3761,436+5.9%64,000-+8.3%--
09/151,3341,3561,3201,356+1.8%13,500-+2.26%--
09/141,3001,3341,3001,332+2.46%14,000-+0.23%--
09/111,3001,3041,2961,3000%9,500--2.48%--
09/101,2741,3001,2741,300+2.04%8,500--2.91%--
09/091,3061,3061,2601,274-2%14,500--5.35%--
09/081,3121,3121,3001,300-0.91%4,000--3.85%--
09/071,3161,3161,3121,312-0.3%2,500--3.53%--
09/041,3201,3281,3121,316-0.9%8,000--3.66%--
09/031,3241,3301,2901,328+1.84%20,500--3.35%--
09/021,3201,3201,3041,304-2.4%7,500--5.16%--
09/011,3301,3361,3261,336+0.3%6,000--3.12%--
08/311,3121,3321,2861,332+1.99%40,500--3.55%--
08/281,3761,3761,2841,306-4.53%58,000--5.7%--
08/271,3901,4301,3581,368-0.87%63,000--1.58%--
08/261,2821,3801,2801,380+10.05%106,500--0.79%--
08/251,2521,2801,2441,254+0.97%33,000--9.98%--
08/241,2821,2821,2261,242-2.51%62,500--11.29%--
08/211,3021,3021,2621,274-3.04%27,000--9.26%--
08/201,3381,3381,2981,314-1.94%35,000--6.54%--
08/191,3461,3501,3361,340+1.06%24,000--4.69%--
08/181,3161,3261,2861,326-0.3%33,000--5.69%--
08/171,3741,3741,3201,330-3.62%30,500--5.34%--
08/141,4001,4001,3801,380-1.71%12,500--2.06%--
08/131,4201,4201,3841,404-1.82%24,000--0.57%--
08/121,4321,4321,4241,430-0.14%9,500-+1.2%--
08/111,4401,4541,4321,432-1.24%47,500-+1.27%--
08/101,4601,4681,4401,450+0.28%13,000-+2.26%--
08/071,4301,4461,4301,446-1.23%5,000-+1.97%--
08/061,4421,4641,4401,464+1.81%14,500-+3.24%--
08/051,4821,4821,4381,438-3.88%19,500-+1.48%--
08/041,4901,5001,4501,496+2.47%38,500-+5.58%--
08/031,5081,5081,4561,460-3.44%18,000-+3.62%--
07/311,3961,5121,3961,512+10.69%73,000-+7.31%--
07/301,4001,4001,3641,366-2.57%23,500--2.91%--
07/291,3921,4101,3921,402+2.04%14,000--0.64%--
07/281,4221,4221,3721,374-4.18%12,000--2.55%--
07/271,4421,4501,4241,434+0.56%18,500-+1.7%--
07/241,4341,4341,4141,426+1.42%8,500-+1.57%--
07/231,4241,4261,4061,406-1.26%10,500-+0.72%--
07/221,4001,4241,3901,424+0.28%8,500-+2.45%--
07/211,3601,4201,3601,420+5.97%17,500-+2.75%--
07/171,3501,3501,3161,340+0.75%9,500--2.62%--
07/161,3581,3781,3301,330+0.76%11,000--2.92%--
07/151,3121,3361,2801,320-1.64%43,500--3.08%--
07/141,3601,3621,3421,342+3.23%34,500--0.89%--
07/131,4201,4201,2801,300-8.96%110,500--3.2%--
07/101,4401,4441,4141,428-1.11%29,500-+6.89%--
07/091,4461,4461,4241,444-0.28%15,000-+8.98%--
07/081,4201,4601,4201,448-0.82%31,000-+10.37%--
07/071,5241,5301,4161,460-4.2%51,000-+12.74%--
07/061,4901,5361,4801,524+4.53%73,000-+19.44%--
07/031,4001,4581,4001,458+1.82%17,500-+16.08%--
07/021,4681,4701,4041,432-1.38%69,000-+15.58%--
07/011,4161,4801,4001,452+2.54%83,500-+18.63%--
06/301,3801,4501,3741,416+8.92%86,500-+17.02%--
06/291,4601,4601,2901,300-10.96%100,000-+8.6%--
06/261,4701,4761,4501,460-0.41%86,000-+22.69%--
06/251,4921,5181,4241,466+0.27%138,000-+24.77%--
06/241,4041,5001,4041,462+5.03%204,000-+26.36%--
06/231,3401,4001,3261,392+1.16%144,500-+22.32%--
06/221,3281,3761,3201,376+8.52%175,500-+22.64%--
06/191,2641,2781,2461,268+1.93%219,500-+14.75%--
06/181,2701,2761,2241,244-0.96%83,500-+14.23%--
06/171,1941,2561,1941,256+2.95%27,500-+17.27%--
06/161,2281,2401,1901,220-4.09%67,500-+15.75%--