株価チャート

2009/05/01～2009/09/28

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
09/2884847981-5.81%19,600--6.9%--
09/2587878286-1.15%24,600--1.15%--
09/2488888687+1.16%22,200--1.14%--
09/18858683860%29,100--2.27%--
09/1782938186+4.88%263,200--2.27%--
09/1684918282-1.2%136,500--7.87%--
09/1583838283+1.22%12,700--7.78%--
09/1484848082-1.2%16,600--8.89%--
09/1182858283+1.22%11,700--8.79%--
09/1083868282+1.23%18,200--9.89%--
09/0982828081-1.22%12,500--11.96%--
09/08828279820%20,500--10.87%--
09/0783847982-4.65%47,500--10.87%--
09/0488888586-3.37%36,000--7.53%--
09/03899087890%8,000--4.3%--
09/0290918889-4.3%17,900--4.3%--
09/0188958893+6.9%84,800-0%--
08/3188888587-2.25%36,500--6.45%--
08/2891918789-2.2%42,100--3.26%--
08/2791929091-1.09%28,500--1.09%--
08/2693949192-1.08%19,500-+1.1%--
08/25959591930%13,800-+2.2%--
08/2494959393-2.11%26,600-+3.33%--
08/2193959195+3.26%45,400-+6.74%--
08/2090938992+1.1%46,100-+4.55%--
08/1993939091-2.15%36,400-+4.6%--
08/1893938893-2.11%90,000-+8.14%--
08/1797979495-2.06%58,400-+11.76%--
08/1499999697-1.02%65,200-+15.48%--
08/13991019798-2%113,700-+18.07%--
08/1210010697100-1.96%200,100-+20.48%--
08/1110111097102+6.25%735,400-+24.39%--
08/10941059396+3.23%502,600-+18.52%--
08/0794949293-1.06%46,200-+14.81%--
08/06949792940%244,400-+17.5%--
08/05891108994+6.82%1,401,100-+17.5%--
08/04879887880%276,000-+10%--
08/0386888488+1.15%48,100-+11.39%--
07/3192928487-4.4%127,700-+11.54%--
07/30939488910%73,800-+16.67%--
07/29831008391+7.06%795,400-+18.18%--
07/28791087985+8.97%2,957,800-+11.84%--
07/2782837778-8.24%146,700-+4%--
07/24761037685+16.44%1,037,100-+13.33%--
07/23737673730%14,000--2.67%--
07/2272757273+2.82%13,000--2.67%--
07/21717269710%17,600--5.33%--
07/1771747171-5.33%6,000--5.33%--
07/1673756875+5.63%13,500-0%--
07/1570716871+4.41%7,200--5.33%--
07/1466716468+7.94%31,800--9.33%--
07/1372746063-13.7%34,000--16%--
07/1078787173-6.41%23,600--2.67%--
07/0976787478+4%6,000-+4%--
07/0879807375-8.54%39,500-+1.35%--
07/0784848182-2.38%13,800-+10.81%--
07/0688888184-3.45%41,100-+15.07%--
07/0386928487+1.16%38,900-+19.18%--
07/02899984860%225,100-+19.44%--
07/01889381860%249,300-+22.86%--
06/30721007286+19.44%963,100-+24.64%--
06/2971747172+1.41%5,300-+5.88%--
06/2671736871+1.43%10,700-+4.41%--
06/2569706970+1.45%1,300-+4.48%--
06/2468706569-1.43%8,100-+2.99%--
06/23697066700%9,800-+6.06%--
06/2271726870-1.41%16,600-+6.06%--
06/1974756971-4.05%25,700-+7.58%--
06/1875767374-1.33%25,200-+13.85%--
06/1775767475-1.32%7,800-+17.19%--
06/1679797476-3.8%37,900-+18.75%--
06/1575827479+8.22%55,800-+25.4%--
06/1276777273-1.35%54,000-+17.74%--
06/1167776674+12.12%210,600-+19.35%--
06/1066676566+1.54%19,300-+8.2%--
06/09676764650%13,000-+8.33%--
06/08656664650%16,500-+8.33%--
06/05656564650%11,400-+8.33%--
06/0466666265-1.52%24,500-+10.17%--
06/0366666366-1.49%14,500-+11.86%--
06/0267686567+1.52%37,300-+13.56%--
06/0163676166+6.45%106,900-+13.79%--
05/2963766062+5.08%559,300-+6.9%--
05/28586458590%65,600-+1.72%--
05/27596059590%3,700-+3.51%--
05/2659595759+1.72%6,000-+3.51%--
05/25585957580%3,100-+1.75%--
05/2258595858-3.33%6,900-+1.75%--
05/21606058600%10,900-+5.26%--
05/2059615960+3.45%17,700-+5.26%--
05/19595958580%4,600-+1.75%--
05/1859595858-3.33%5,400-+3.57%--
05/1560605960+1.69%4,000-+7.14%--
05/14586058590%10,400-+5.36%--
05/13585957590%10,400-+5.36%--
05/1257595759+3.51%19,500-+5.36%--
05/1157585657+1.79%24,800-+1.79%--
05/08565756560%8,100-0%--
05/0755575556+1.82%12,300-0%--
05/01555554550%9,300--1.79%--