株価チャート

2009/05/20～2009/10/13

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
10/13337339334337+0.3%75,300--0.3%--
10/09336336332336+0.6%64,100--0.59%--
10/08337337333334-0.89%40,800--1.47%--
10/07335337331337+0.9%61,400--0.88%--
10/06336338332334-0.6%63,100--1.76%--
10/05336340331336-1.47%76,000--1.47%--
10/02341343336341-0.58%76,700--0.29%--
10/01343346340343+0.88%77,900-0%--
09/30338340335340+0.89%79,700--0.87%--
09/29337340336337+0.3%54,400--1.75%--
09/28341341331336-0.59%79,000--2.33%--
09/25345345333338-2.31%66,800--2.03%--
09/24343346337346+3.9%95,500-+0.29%--
09/18334334328333-0.6%44,800--3.48%--
09/17332344330335+1.21%70,800--3.18%--
09/16333340330331-0.3%68,000--4.61%--
09/15340340329332-0.3%87,700--4.6%--
09/14340340326333-2.35%99,300--4.31%--
09/11345347337341+0.29%154,600--2.29%--
09/10338343336340+1.19%72,600--2.58%--
09/093403403343360%55,700--3.72%--
09/08338338332336-1.18%155,100--4%--
09/07346346340340-1.45%60,500--2.86%--
09/04351351345345-0.58%32,000--1.71%--
09/03345350345347+0.29%37,800--1.42%--
09/02351351343346-2.54%158,800--1.98%--
09/01357359353355-0.28%69,200-+0.57%--
08/31352359352356+0.85%81,800-+0.56%--
08/28358358353353-0.56%64,200--0.56%--
08/27354357352355-0.28%67,700--0.28%--
08/26355359354356+0.56%57,500-0%--
08/253543563533540%80,700--0.84%--
08/24354356353354+1.43%63,200--0.84%--
08/213503513473490%131,900--2.51%--
08/20355355348349-1.69%240,600--2.51%--
08/19353356351355+0.57%81,600--1.11%--
08/18352355351353+0.28%81,800--1.67%--
08/17355355351352-0.28%79,500--2.22%--
08/14350354350353+0.86%96,100--2.22%--
08/13350352349350+0.29%76,200--3.31%--
08/123473513463490%72,500--4.12%--
08/113483493463490%76,500--4.38%--
08/10347350346349+0.87%83,900--4.9%--
08/07350351344346-0.86%97,800--6.23%--
08/06348351348349+0.58%60,500--5.93%--
08/05351352345347-0.86%142,100--6.72%--
08/043543553473500%166,600--6.42%--
08/03363365346350-4.63%273,400--6.91%--
07/313683703663670%42,700--2.65%--
07/30373373363367-0.81%52,000--3.17%--
07/29372377369370-1.07%38,100--2.63%--
07/28371377371374+0.54%40,400--1.84%--
07/27375377369372-0.27%43,100--2.87%--
07/24375375369373+0.81%41,300--2.86%--
07/233723773703700%68,700--4.15%--
07/22371371367370+1.09%79,500--4.64%--
07/21371371366366+1.67%68,700--5.91%--
07/17361365360360-1.37%87,100--8.16%--
07/16365371365365+0.55%37,400--7.36%--
07/15378379361363-2.68%96,900--8.33%--
07/14371374368373+3.32%71,000--6.28%--
07/13372375356361-4.24%85,200--9.3%--
07/10390390375377-1.57%105,100--5.75%--
07/09385387377383-1.79%93,200--4.25%--
07/08390392385390-1.02%116,200--2.74%--
07/07393396391394+0.77%98,900--1.75%--
07/06390395390391-0.76%52,600--2.49%--
07/03389397388394+0.51%119,700--1.75%--
07/02393397391392-0.25%99,000--2%--
07/01391398390393-0.51%122,900--1.75%--
06/30389395388395+1.54%95,400--1%--
06/29389391385389+0.26%127,500--2.51%--
06/26392396385388-1.77%161,100--2.76%--
06/25391399390395-1.99%139,900--1%--
06/24401407398403+0.5%280,400-+1.26%--
06/23410410401401-3.37%166,600-+1.01%--
06/22412416410415+1.72%81,500-+4.8%--
06/19420421408408-1.69%115,500-+3.29%--
06/18420420412415-0.48%38,100-+5.33%--
06/17409423409417+1.96%59,200-+6.38%--
06/16418420409409-4.44%117,300-+4.6%--
06/15422437418428+2.88%144,300-+9.74%--
06/12411418411416+1.71%127,600-+7.22%--
06/11405415405409+0.99%72,500-+5.68%--
06/10398409395405+3.58%120,600-+4.92%--
06/09394396390391-0.76%80,500-+1.56%--
06/08396399391394+0.77%77,400-+2.6%--
06/05398398390391-1.26%67,300-+2.09%--
06/04398399394396-0.75%80,200-+3.39%--
06/03388399386399+2.84%114,000-+4.45%--
06/02387389386388+1.04%58,600-+1.57%--
06/01385385382384+0.79%45,100-+0.52%--
05/29384384380381-0.78%90,700--0.52%--
05/28385388384384-0.26%29,500-0%--
05/273883893853850%35,600-+0.26%--
05/26385387382385+0.26%40,600-0%--
05/25382387382384+0.79%47,600--0.26%--
05/223773813773810%42,500--0.78%--
05/213803813763810%55,000--1.04%--
05/20381383379381+0.79%45,600--1.04%--