株価チャート

2009/06/18～2009/11/12

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
201610/1, 株式併合 10→1
2009
11/122,3002,3302,2802,280-1.3%593,000--8.98%--
11/112,3302,3402,2902,310-1.28%445,400--8%--
11/102,3902,4002,3302,340-0.43%717,500--6.92%--
11/092,3702,3802,3302,350-1.67%586,400--6.67%--
11/062,4202,4202,3702,390-0.83%841,100--5.27%--
11/052,4202,4602,3802,410-1.63%641,800--4.59%--
11/042,3802,4702,3602,450+3.81%928,600--3.2%--
11/022,3402,3802,3302,360-3.28%538,100--6.9%--
10/302,4502,4602,4202,440+1.67%457,800--4.2%--
10/292,3702,4102,3602,400-0.83%983,100--6.25%--
10/282,4702,4802,4102,420-2.02%522,200--6.06%--
10/272,5302,5502,4702,470-4.26%666,300--4.78%--
10/262,5502,6002,5302,580+1.18%456,600--1.11%--
10/232,6402,6502,5502,550-2.67%810,400--2.52%--
10/222,6302,6602,5902,620-1.13%609,000--0.19%--
10/212,6302,6802,6002,6500%503,600-+0.61%--
10/202,6402,6602,6202,650+1.15%583,000-+0.23%--
10/192,5502,6302,5002,620+0.38%802,900--1.17%--
10/162,6402,6602,5702,610-1.88%559,900--1.88%--
10/152,6502,6802,6302,660+2.31%672,900--0.26%--
10/142,6402,6502,5502,600-1.52%723,000--2.62%--
10/132,6602,7002,6402,6400%715,600--1.42%--
10/092,6502,6802,6202,640+1.54%1,044,000--1.57%--
10/082,5802,6502,5302,600+0.39%931,100--3.27%--
10/072,5302,6402,5202,590+6.58%1,098,600--4%--
10/062,4002,4402,3902,430+2.1%1,025,500--10.23%--
10/052,4202,4302,3602,380-2.46%744,500--12.56%--
10/022,4102,4502,3902,440-1.21%761,100--10.95%--
10/012,5102,5602,4502,470-0.4%1,030,300--10.12%--
09/302,5002,5202,4502,480-1.98%596,700--9.95%--
09/292,5802,6002,5002,530-0.78%690,500--8.23%--
09/282,6302,6302,5302,550-4.14%744,800--7.68%--
09/252,6502,6902,6402,660-3.97%916,400--3.76%--
09/242,7802,8202,7502,770-0.72%783,600-+0.22%--
09/182,8302,8402,7502,790-3.13%873,400-+1.09%--
09/172,8802,9102,8402,880+1.77%885,600-+4.35%--
09/162,7702,8702,7702,830+2.54%855,600-+2.8%--
09/152,7702,8102,7302,760-0.36%475,200-+0.47%--
09/142,8502,8502,7502,770-2.81%540,600-+1.02%--
09/112,9102,9102,8202,850-2.06%1,052,400-+4.17%--
09/102,8602,9202,8502,910+3.19%999,100-+6.79%--
09/092,8402,8902,8002,820-0.7%1,281,700-+3.98%--
09/082,8302,8402,8002,840+1.79%612,800-+5.11%--
09/072,7902,8002,7602,790+1.82%464,900-+3.68%--
09/042,8602,8902,7202,740-2.14%1,537,200-+2.05%--
09/032,7602,8302,7502,800+2.94%1,305,900-+4.56%--
09/022,7202,7402,7002,720-2.86%1,013,600-+1.91%--
09/012,8002,8402,7602,800-1.41%963,900-+5.11%--
08/312,9002,9302,7802,840+0.35%1,612,300-+6.81%--
08/282,8102,8702,8102,830+1.07%1,591,400-+6.63%--
08/272,8002,8202,7402,800-0.71%1,593,500-+5.74%--
08/262,6802,8202,6802,820+6.42%2,733,000-+6.66%--
08/252,6002,6602,6002,650+1.15%787,800-+0.38%--
08/242,6302,6402,6002,620+2.34%841,200--0.87%--
08/212,6402,6602,5302,560-3.76%1,197,300--3.1%--
08/202,6302,6702,6102,660+2.31%874,500-+0.64%--
08/192,6602,6802,5902,600-2.26%752,800--1.4%--
08/182,6202,6702,6102,660-0.37%885,000-+1.1%--
08/172,7502,8002,6602,670-3.61%1,680,500-+1.91%--
08/142,7202,7702,7102,770+2.21%1,373,700-+5.97%--
08/132,7302,7402,7002,710+1.12%1,417,000-+4.03%--
08/122,6202,7002,6102,680+1.9%1,682,200-+3.12%--
08/112,6202,6302,6002,630+0.38%598,800-+1.23%--
08/102,6302,6402,5802,620+1.55%815,500-+0.58%--
08/072,6102,6102,5302,580-0.77%817,000--1.3%--
08/062,6002,6202,5902,600+1.17%784,800--0.99%--
08/052,5802,6102,5502,570+0.78%1,030,400--2.69%--
08/042,5802,6202,5402,550-3.41%1,907,100--4.06%--
08/032,6502,6602,6302,640+2.72%733,000--1.27%--
07/312,6202,6302,5602,5700%868,300--4.46%--
07/302,5702,5802,5202,570-0.77%1,099,300--5.1%--
07/292,6602,6702,5702,590-3.72%1,470,300--4.88%--
07/282,6902,7002,6602,690-0.37%696,900--1.65%--
07/272,7102,7202,6702,7000%672,200--1.75%--
07/242,7502,7602,6702,7000%1,262,400--2.28%--
07/232,7002,7502,6702,7000%1,323,100--2.81%--
07/222,7302,7302,6602,700-1.1%823,300--3.43%--
07/212,6802,7302,6502,730+4.6%1,170,200--2.92%--
07/172,5802,6202,5302,610+1.56%923,200--7.94%--
07/162,6002,6202,5502,570+1.98%971,400--10.3%--
07/152,4902,5602,4902,520+2.86%1,332,200--13.01%--
07/142,4502,4802,4302,450+2.51%1,214,300--16.44%--
07/132,4802,4902,3602,390-4.4%1,222,800--19.34%--
07/102,5802,6002,4802,500-1.96%1,283,600--16.72%--
07/092,5602,6602,5302,550-0.78%2,238,100--16.06%--
07/082,5802,6002,5202,570-3.38%1,201,500--16.23%--
07/072,7502,7702,6202,660-4.66%1,825,300--14.17%--
07/062,8302,8302,7702,790-2.11%758,400--10.69%--
07/032,8402,8502,8102,850-1.38%767,600--9.35%--
07/022,9602,9902,8702,890-2.36%1,379,400--8.43%--
07/012,9603,0002,9402,960-1.66%698,600--6.51%--
06/302,9803,0102,9403,010+2.38%793,700--4.99%--
06/293,0603,0702,9202,940-3.61%877,200--7.17%--
06/263,0603,0703,0003,050+1.67%637,800--3.69%--
06/253,0203,0503,0003,000+1.69%925,300--5.12%--
06/242,9503,0102,9202,950+1.72%1,301,400--6.68%--
06/232,9402,9602,8602,900-3.97%1,478,400--8.17%--
06/223,0403,0702,9903,020-1.31%827,800--4.19%--
06/193,1203,1403,0303,060-0.33%690,100--2.52%--
06/183,1303,1303,0103,070-2.85%792,000--1.89%--