株価チャート

2009/03/31～2009/08/24

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
08/24130130128128+0.79%90,000--3.03%--
08/21132135126127-3.05%157,000--3.79%--
08/20128140127131+3.15%1,158,000--0.76%--
08/19130130124127-0.78%81,000--3.79%--
08/18127130125128-1.54%94,000--2.29%--
08/17131133125130-1.52%133,000--0.76%--
08/14130136130132+1.54%169,000-+0.76%--
08/13131132130130-1.52%47,000--0.76%--
08/121301321301320%47,000-+0.76%--
08/11130132128132+1.54%176,000-+0.76%--
08/10129131127130-0.76%99,000--0.76%--
08/071321331301310%32,000--0.76%--
08/06132134129131-2.24%96,000--0.76%--
08/05130141130134+4.69%403,000-+0.75%--
08/04134135125128-4.48%140,000--3.76%--
08/031341371271340%125,000-0%--
07/31136136134134-1.47%22,000-0%--
07/30135136132136+1.49%40,000-+1.49%--
07/29136137131134-2.9%120,000-0%--
07/28137141137138-0.72%72,000-+3.76%--
07/27143143137139-2.11%142,000-+4.51%--
07/24138144135142+6.77%317,000-+6.77%--
07/23136137133133-2.92%95,000-+0.76%--
07/22130139130137+7.03%343,000-+3.79%--
07/21127132126128+4.07%116,000--3.03%--
07/17127130121123-3.15%100,000--6.82%--
07/16128136127127-2.31%302,000--3.79%--
07/15116146116130+15.04%1,663,000--1.52%--
07/141171181121130%162,000--15.04%--
07/13129133106113-15.04%181,000--15.04%--
07/10130133129133+2.31%75,000--0.75%--
07/09128135125130-2.26%75,000--2.99%--
07/08135138129133-3.62%143,000--0.75%--
07/07137141137138+0.73%96,000-+3.76%--
07/06140144137137-3.52%120,000-+3.79%--
07/031421441381420%111,000-+7.58%--
07/02145156140142-1.39%646,000-+8.4%--
07/01144146139144-0.69%161,000-+10.77%--
06/30142151139145-0.68%756,000-+12.4%--
06/29142167142146+6.57%5,395,000-+14.06%--
06/26136141132137+1.48%257,000-+8.73%--
06/25123141123135+8%225,000-+8%--
06/24127130124125-1.57%65,000-+0.81%--
06/231281291241270%74,000-+3.25%--
06/22130130127127-0.78%92,000-+4.1%--
06/19130130127128-0.78%56,000-+5.79%--
06/18128130128129+0.78%83,000-+7.5%--
06/171291331281280%94,000-+7.56%--
06/16131133127128-4.48%152,000-+8.47%--
06/15130134129134+1.52%117,000-+13.56%--
06/12135135127132-0.75%159,000-+12.82%--
06/11139139131133-0.75%194,000-+14.66%--
06/101341381321340%182,000-+16.52%--
06/09137145134134+1.52%504,000-+18.58%--
06/08135137129132-5.71%592,000-+17.86%--
06/05122150122140+20.69%4,310,000-+26.13%--
06/04118118115116-0.85%75,000-+5.45%--
06/03119119115117-2.5%121,000-+7.34%--
06/02122122119120-1.64%101,000-+10.09%--
06/01128128119122-1.61%122,000-+11.93%--
05/29118129116124+5.08%611,000-+13.76%--
05/28109119109118+6.31%245,000-+9.26%--
05/27120120111111-7.5%232,000-+3.74%--
05/26108120108120+13.21%704,000-+12.15%--
05/25105108104106+0.95%78,000-0%--
05/22106108104105-0.94%70,000--1.87%--
05/21103110103106+2.91%98,000--0.93%--
05/20103103102103-0.96%37,000--3.74%--
05/19106106101104+1.96%127,000--2.8%--
05/18104105102102-1.92%97,000--5.56%--
05/15106107104104-1.89%62,000--4.59%--
05/14108108105106-0.93%41,000--2.75%--
05/13109109107107-2.73%44,000--2.73%--
05/12114114110110-0.9%52,000-0%--
05/11113113110111+0.91%86,000-+0.91%--
05/08104113104110+6.8%201,000-+0.92%--
05/071031061031030%71,000--3.74%--
05/011031031011030%58,000--2.83%--
04/301031041021030%67,000--1.9%--
04/28110110101103-5.5%160,000-0%--
04/27110112108109+0.93%58,000-+6.86%--
04/24112113107108-0.92%135,000-+8%--
04/23113114107109-0.91%223,000-+10.1%--
04/22120122110110-9.09%545,000-+13.4%--
04/21106132106121+15.24%3,521,000-+26.04%--
04/20107107104105+1.94%41,000-+11.7%--
04/17103104103103-1.9%50,000-+11.96%--
04/16107108105105-0.94%68,000-+15.38%--
04/15106112104106-2.75%174,000-+19.1%--
04/14112112106109-3.54%196,000-+23.86%--
04/13118125109113+4.63%643,000-+31.4%--
04/10113113106108-5.26%351,000-+27.06%--
04/09117117109114-0.87%163,000-+37.35%--
04/08117118113115-3.36%210,000-+41.98%--
04/07118122112119-0.83%392,000-+48.75%--
04/061251281121200%471,000-+53.85%--
04/03141148111120-1.64%1,798,000-+57.89%--
04/02141156120122+15.09%4,208,000-+64.86%--
04/017910679106+39.47%2,267,000-+47.22%--
03/3176777276+4.11%121,000-+8.57%--