株価チャート

2009/04/27～2009/09/29

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
09/29250258250258+3.2%2,200-+3.2%--
09/28250250250250+0.81%100-0%--
09/252472512472480%6,000--0.8%--
09/242302482302480%2,800--0.8%--
09/18235248223248+2.9%2,600--0.8%--
09/15245245236241-3.6%11,200--3.98%--
09/142502502502500%4,100--0.4%--
09/112492532492500%3,100--0.4%--
09/10255256250250-0.79%11,200--0.4%--
09/092502522502520%1,300-+0.4%--
09/082442522432520%3,200-+0.4%--
09/07250252241252-0.4%3,100-0%--
09/042482532482530%1,300-+0.4%--
09/03253253253253+2.43%300-+0.4%--
09/02242247242247-1.59%1,100--1.98%--
09/012512522422510%10,100--0.4%--
08/31254254251251+0.4%1,900--0.4%--
08/28250250250250-0.4%1,300--0.79%--
08/27251251251251+2.03%4,600--0.4%--
08/26250250246246-0.4%1,000--2.38%--
08/25250250247247-1.2%3,200--1.98%--
08/242492502492500%1,200--0.79%--
08/21250250250250-1.96%1,000--0.79%--
08/20255255255255+0.79%900-+0.79%--
08/19253253253253-0.39%200-0%--
08/18250254250254+0.79%1,300-+0.79%--
08/17259259252252+0.4%4,500-0%--
08/14260260251251+0.4%1,100--0.79%--
08/13250250250250-1.96%100--1.57%--
08/122552552552550%900-+0.39%--
08/11255255250255+0.39%4,300-0%--
08/10247254247254+1.6%1,500--0.39%--
08/07249250247250+0.4%1,700--1.96%--
08/06252252249249-2.35%1,800--2.35%--
08/052552552552550%500--0.39%--
08/04256256255255-0.39%2,900--0.39%--
08/03260260256256-4.12%2,900-0%--
07/31244268244267+5.53%1,800-+4.3%--
07/30254254253253+1.61%300--0.78%--
07/292492492492490%300--1.97%--
07/282492492492490%1,200--1.97%--
07/27239249235249+3.75%7,400--2.35%--
07/24246250240240-2.44%1,600--5.88%--
07/23252252240246-2.77%3,700--3.91%--
07/22253253253253-2.32%100--1.17%--
07/21259259259259+3.6%600-+0.78%--
07/17259259250250-3.47%600--2.72%--
07/16259259259259+3.6%200-+0.39%--
07/152512512502500%1,400--3.1%--
07/14250256250250-0.4%1,900--3.1%--
07/13255255251251-7.04%800--3.09%--
07/10270272270270-3.57%6,600-+4.25%--
07/09256280250280+8.53%5,200-+8.53%--
07/082562582522580%1,400-+0.39%--
07/07260260257258-0.77%700-+0.78%--
07/06260260260260-0.38%1,000-+1.96%--
07/02256263256261+2.35%1,500-+2.76%--
07/01261264250255-1.92%2,700-+0.79%--
06/30258260250260+0.39%2,000-+3.17%--
06/29256259256259+1.17%1,300-+3.19%--
06/262582582562560%600-+2.81%--
06/25240256240256+6.67%500-+3.23%--
06/24232240232240+0.42%600--2.44%--
06/23232240232239-4.4%4,900--2.45%--
06/22260260240250-3.1%11,200-+2.04%--
06/19257258257258-3.37%1,600-+5.74%--
06/18269270266267+5.12%9,400-+9.88%--
06/17252258251254-1.55%1,900-+5.39%--
06/16265265258258-2.64%1,500-+7.5%--
06/15265266259265-0.38%10,800-+11.34%--
06/12271271264266-4.32%1,800-+12.24%--
06/11257279256278+8.59%5,400-+18.3%--
06/102572602512560%18,000-+9.4%--
06/09260270256256-1.54%3,600-+10.34%--
06/08262262251260+4%2,500-+12.55%--
06/052522552462500%4,200-+8.7%--
06/042492502442500%7,500-+9.17%--
06/03240250240250+4.17%4,200-+9.65%--
06/022452492402400%3,300-+5.26%--
06/01242242232240+1.27%2,800-+5.26%--
05/29244244235237+3.04%3,300-+3.95%--
05/282302302302300%1,000-+0.88%--
05/27226230226230+2.68%1,000-+0.88%--
05/262392392242240%6,600--2.18%--
05/25220240220224+1.82%2,200--2.18%--
05/222202202202200%1,000--4.35%--
05/21220220220220+2.33%600--4.76%--
05/20220220215215-2.27%2,300--6.93%--
05/18219224218220-3.51%2,600--4.76%--
05/15220228220228+0.88%1,200--1.3%--
05/14223228223226+1.35%600--2.16%--
05/13223223223223-3.04%400--3.46%--
05/12241241220230+3.6%3,600-0%--
05/11237237222222-3.48%8,500--3.06%--
05/08225230225230+2.22%600-+0.88%--
05/07226233225225-3.43%1,300--0.88%--
05/01225233225233+3.56%1,600-+2.64%--
04/30223225223225+0.45%1,000--0.44%--
04/282242242242240%1,600--0.44%--
04/272242242242240%500-0%--