株価チャート

2009/06/17～2009/11/11

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 5→1
2009
11/112,0202,0801,9902,020+2.28%1,489,200-+1.15%--
11/101,9602,0351,9601,975+3.13%1,044,000--0.5%--
11/091,8951,9201,8851,915-0.78%444,600--3.19%--
11/061,9301,9601,9101,930+1.85%641,800--2.33%--
11/051,9101,9351,8751,895-1.3%819,200--4.2%--
11/041,9301,9651,9101,920-1.79%1,153,000--3.08%--
11/021,9701,9751,9051,955-3.93%1,037,600--1.41%--
10/302,0302,0552,0052,035+2.01%490,000-+2.47%--
10/291,9652,0351,9601,995-2.21%890,200-+0.4%--
10/282,0952,1052,0152,040-3.32%1,005,200-+2.51%--
10/272,1502,1652,0852,110-2.76%862,200-+5.87%--
10/262,1252,2152,1252,170+2.12%1,500,000-+8.94%--
10/232,1202,1502,1052,125+0.71%832,800-+6.84%--
10/222,0752,1352,0702,110+0.48%764,400-+6.14%--
10/212,1102,1152,0752,100-1.18%594,000-+5.47%--
10/202,1552,1652,1052,125+0.71%1,118,200-+6.52%--
10/192,0452,1302,0352,110+3.43%2,398,200-+5.76%--
10/161,9802,0601,9602,040+4.35%1,711,400-+2.2%--
10/151,9651,9801,9451,955+1.3%484,400--2.15%--
10/141,9501,9551,9051,930-2.28%593,400--3.5%--
10/131,9852,0101,9601,975+2.07%772,800--1.45%--
10/091,9051,9501,8801,935+2.38%975,400--3.59%--
10/081,8751,9201,8351,890+1.07%618,200--6.16%--
10/071,8051,9001,8051,870+3.89%1,068,000--7.52%--
10/061,7501,8151,7401,800+4.65%1,031,600--11.42%--
10/051,8001,8151,6851,720-4.71%1,083,000--15.93%--
10/021,7951,8201,7751,805-3.48%803,400--12.59%--
10/011,9551,9651,8351,870-5.32%1,383,600--9.97%--
09/301,9501,9851,9501,975+0.77%811,200--5.37%--
09/291,9651,9801,9401,960-0.51%828,600--6.31%--
09/282,0002,0001,9551,970-3.43%712,000--5.97%--
09/252,0502,0802,0202,040-0.97%698,800--2.35%--
09/242,0552,1052,0302,060+0.24%994,200--1.1%--
09/182,0652,0701,9952,055-2.84%1,331,600--0.92%--
09/172,1002,1202,0702,115+0.95%834,800-+2.27%--
09/162,1202,1252,0652,095-0.24%993,400-+2%--
09/152,1202,1352,0752,100+0.72%868,600-+2.94%--
09/142,1702,1702,0752,085-5.01%1,307,400-+2.91%--
09/112,2352,2902,1902,195+0.23%4,067,400-+9.2%--
09/102,1252,2002,1152,190+3.06%1,851,400-+10.33%--
09/092,1352,1552,0952,125-1.39%1,110,400-+8.42%--
09/082,0802,1652,0602,155+3.36%1,605,600-+11.31%--
09/072,0202,0952,0202,085+4.25%1,178,200-+8.99%--
09/042,0252,0401,9852,000-1.23%712,200-+5.6%--
09/032,0402,0702,0102,025-1.22%1,082,400-+7.94%--
09/022,0702,0852,0352,050-3.53%1,129,600-+10.51%--
09/012,0902,1402,0602,125+1.92%1,048,200-+15.8%--
08/312,1252,1652,0452,085-1.88%906,200-+15.07%--
08/282,1502,1652,1052,125-0.7%1,201,600-+18.65%--
08/272,1552,1652,1052,140-2.28%1,446,400-+20.97%--
08/262,1252,2202,1102,190+4.29%2,919,600-+25.5%--
08/252,1002,1402,0852,100-1.64%1,315,000-+22.09%--
08/242,1552,1702,1002,135+2.15%2,159,800-+25.81%--
08/212,0402,1002,0202,090+2.45%3,663,000-+25.15%--
08/201,8952,0551,8902,040+12.09%5,230,000-+23.94%--
08/191,8501,8851,8101,820-3.7%1,149,400-+12.21%--
08/181,8151,9051,8101,890+3.28%1,345,200-+17.83%--
08/171,8551,8851,8151,830-4.19%1,082,600-+15.75%--
08/141,7951,9451,7951,910+7.91%2,941,800-+22.2%--
08/131,7451,8001,7201,770+1.43%1,391,000-+14.49%--
08/121,7201,7751,7151,745+0.58%1,591,800-+13.61%--
08/111,6801,7351,6601,735+1.76%1,438,200-+13.4%--
08/101,5951,7151,5901,705+9.29%2,802,400-+11.88%--
08/071,5551,5701,5201,560+0.32%548,200-+2.63%--
08/061,5101,5651,5001,555+1.3%575,400-+2.1%--
08/051,5751,5851,5251,535-2.54%462,600-+0.52%--
08/041,6251,6351,5701,575-3.08%626,600-+2.81%--
08/031,5501,6451,5451,625+6.21%1,092,000-+5.86%--
07/311,5401,5401,5001,530+0.99%500,400--0.46%--
07/301,5301,5451,4751,515-1.3%609,800--1.88%--
07/291,5501,5601,5201,535-1.29%617,800--0.9%--
07/281,5801,5851,5301,555-0.96%543,800-+0.06%--
07/271,5901,5901,5651,5700%480,000-+0.64%--
07/241,5901,5901,5501,570+1.95%543,000-+0.26%--
07/231,5401,5751,5351,540-0.96%635,800--2.1%--
07/221,5201,5601,5001,555+0.65%694,200--1.58%--
07/211,5201,5451,4801,545+5.82%735,600--2.4%--
07/171,4701,4801,4301,460-0.68%577,600--8.06%--
07/161,4801,5151,4601,470+1.03%1,088,800--7.78%--
07/151,4051,4801,3951,455+6.99%1,424,800--8.83%--
07/141,3501,3751,3501,360+3.42%730,200--14.95%--
07/131,3801,3851,3001,315-5.4%1,078,400--18.12%--
07/101,4601,4651,3751,390-6.08%1,269,400--13.99%--
07/091,5051,5201,4751,480-2.31%490,800--8.75%--
07/081,5651,5751,5051,515-5.31%719,400--6.65%--
07/071,5851,6051,5101,600+0.95%1,115,400--1.42%--
07/061,5951,6051,5751,585-1.55%360,200--2.16%--
07/031,6001,6201,5651,610-1.83%562,400--0.43%--
07/021,6601,6651,6201,6400%586,800-+1.8%--
07/011,6501,6751,6301,640-1.5%1,036,000-+2.24%--
06/301,6651,6901,6501,665+0.6%596,200-+4.19%--
06/291,7001,7301,6551,655-1.49%815,400-+4.02%--
06/261,6801,7051,6501,680-0.59%591,600-+6.06%--
06/251,6301,7051,6151,690+3.05%759,400-+7.17%--
06/241,6501,6801,6201,640-0.91%508,400-+4.33%--
06/231,6651,6751,6201,655-3.78%1,103,000-+5.48%--
06/221,6651,7601,6651,720+0.29%1,066,600-+10.12%--
06/191,7451,7801,6651,715-2%1,663,200-+10.65%--
06/181,7601,7951,6951,750+2.94%2,170,400-+13.71%--
06/171,6101,7051,5951,700+4.29%1,862,800-+11.4%--