株価チャート

2009/06/03～2009/10/27

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
10/27109112108112+1.82%58,000-+3.7%--
10/26105110105110+0.92%123,000-+1.85%--
10/231101101081090%45,000-+0.93%--
10/22111111109109-0.91%28,000-+0.93%--
10/21110111109110-0.9%29,000-+0.92%--
10/20112112109111-0.89%111,000-+1.83%--
10/19111113107112-1.75%215,000-+1.82%--
10/16107125107114+10.68%1,581,000-+3.64%--
10/15107107103103-0.96%66,000--6.36%--
10/141051061011040%59,000--6.31%--
10/13107108104104-1.89%66,000--7.14%--
10/09103106103106+0.95%30,000--6.19%--
10/08105105101105+2.94%36,000--7.89%--
10/071021021001020%49,000--11.3%--
10/069810298102+2%51,000--12.07%--
10/0510010093100+3.09%128,000--14.53%--
10/02961009497-4.9%192,000--17.8%--
10/01105106102102-3.77%67,000--14.29%--
09/30107107105106-1.85%83,000--11.67%--
09/29115115107108-4.42%153,000--10.74%--
09/28114114111113-0.88%49,000--7.38%--
09/25118119112114-5%136,000--7.32%--
09/24112133112120+8.11%1,099,000--2.44%--
09/18113114106111-2.63%82,000--10.48%--
09/171121151111140%26,000--8.8%--
09/16112116111114+0.88%65,000--8.8%--
09/15117118111113-3.42%79,000--10.32%--
09/14121124116117-3.31%142,000--7.87%--
09/11126126121121-0.82%48,000--4.72%--
09/10120127120122+1.67%85,000--4.69%--
09/09122123119120-0.83%27,000--6.25%--
09/081241241211210%20,000--6.2%--
09/071231231211210%17,000--6.2%--
09/04124124120121-1.63%52,000--6.2%--
09/03125127122123-3.91%90,000--5.38%--
09/02129129126128-1.54%52,000--1.54%--
09/01129131127130+1.56%47,000--0.76%--
08/31132132126128-2.29%87,000--2.29%--
08/28128131128131+0.77%83,000-0%--
08/271301301271300%151,000--1.52%--
08/26128131128130+2.36%136,000--1.52%--
08/25128132127127-0.78%208,000--3.79%--
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%--