株価チャート

2009/03/11～2009/08/21

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
08/211681681681680%100--1.18%--
08/20168168168168-1.18%100--1.18%--
08/19169170169170+1.19%200--0.58%--
08/18168168168168-4%100--1.75%--
08/13176176175175-1.69%200-+2.34%--
08/11179179178178+5.33%5,300-+4.09%--
08/101691691691690%900--1.17%--
08/07167169167169+1.81%500--1.74%--
08/06169169166166-0.6%500--3.49%--
08/051671711671670%1,400--2.91%--
08/04166168166167-2.91%1,300--3.47%--
08/03172172172172+6.17%300--0.58%--
07/31170170162162-6.9%2,200--6.36%--
07/30175175174174-0.57%200-+0.58%--
07/291751751751750%100-+1.16%--
07/281751751751750%100-+1.16%--
07/27178178175175-1.69%3,000-+1.16%--
07/24174178174178+2.3%800-+2.89%--
07/23173174172174+0.58%1,700-+0.58%--
07/22171173171173+2.98%600--0.57%--
07/21173173168168-2.89%200--3.45%--
07/17173173173173+5.49%100--0.57%--
07/161641641641640%300--5.75%--
07/15166167164164-1.8%2,500--6.29%--
07/14168168166167-1.18%1,900--5.11%--
07/10176176169169-3.43%2,600--3.98%--
07/09176176175175-2.23%600--0.57%--
07/07178179178179+0.56%2,400-+1.13%--
07/06176178176178+1.71%800-+0.56%--
07/031751751751750%1,600--1.13%--
07/021751751751750%100--0.57%--
07/011761761751750%2,300--0.57%--
06/30176176174175-0.57%900--0.57%--
06/29176176176176+0.57%2,200-+0.57%--
06/26175175175175+0.57%100-0%--
06/25173178173174+0.58%3,900-0%--
06/24174180173173-0.57%4,600--0.57%--
06/23175175174174-1.69%700-+0.58%--
06/22173177173177+1.72%800-+2.31%--
06/19175175174174-0.57%300-+0.58%--
06/18175175174175-0.57%1,200-+1.74%--
06/17175177175176-0.56%700-+2.33%--
06/16173177173177-3.28%3,700-+3.51%--
06/15176185176183+4.57%4,900-+7.02%--
06/12179179170175-1.13%9,700-+2.94%--
06/11177178176177+1.14%1,200-+4.12%--
06/10195195175175-2.78%9,400-+3.55%--
06/091811811801800%3,100-+6.51%--
06/08178180178180+1.12%700-+6.51%--
06/05180180172178-0.56%3,700-+5.95%--
06/04182182178179-8.21%1,600-+6.55%--
06/01174195174195+12.72%6,200-+16.77%--
05/29172173172173+1.17%2,100-+4.22%--
05/28171171171171+0.59%700-+3.64%--
05/27175175170170-0.58%1,100-+3.03%--
05/26168171168171+3.64%800-+3.64%--
05/25164172164165+0.61%4,700-0%--
05/22162165162164+2.5%1,300--0.61%--
05/21161161160160-0.62%2,600--3.61%--
05/20167167160161-3.59%800--3.01%--
05/19165167165167+4.38%900-0%--
05/18165165160160-3.03%3,600--4.19%--
05/15162173161165+1.85%2,900--1.79%--
05/141611621601620%1,500--3.57%--
05/13165165161162-2.41%600--4.14%--
05/12162166162166-0.6%700--2.35%--
05/111651671631670%800--2.34%--
05/08166173165167+1.21%1,600--2.34%--
05/07165165165165-2.37%600--4.07%--
05/01163169162169+3.68%1,000--1.74%--
04/30165165163163-4.12%600--5.23%--
04/28175179170170-0.58%2,500--1.16%--
04/27164174164171+4.91%2,000--0.58%--
04/241631651631630%500--5.23%--
04/23164177162163-1.21%1,000--5.23%--
04/221641701641650%1,700--4.62%--
04/21163169163165+1.85%500--4.62%--
04/20167168162162-2.99%500--6.36%--
04/17166167165167+0.6%700--4.02%--
04/16166170165166+0.61%1,600--4.6%--
04/15162170162165-5.71%1,600--5.71%--
04/14176176173175+1.16%1,600--0.57%--
04/13175175173173-1.14%400--2.26%--
04/10180180175175-1.69%1,200--0.57%--
04/09180180178178+4.71%200-+1.14%--
04/07170174170170-2.86%1,500--3.95%--
04/061751751751750%100--1.13%--
04/03175175173175-5.41%3,600--1.13%--
03/31185185185185-2.63%100-+4.52%--
03/271991991901900%3,100-+7.34%--
03/26180190180190+6.74%4,500-+7.34%--
03/25170178170178+4.71%7,900-+0.56%--
03/24164170164170+1.19%1,300--4.49%--
03/23169169161168-1.18%1,600--6.15%--
03/19171172170170-2.86%4,900--5.03%--
03/181741801701750%2,400--2.78%--
03/17170175170175+2.94%300--3.31%--
03/16170170170170+1.8%1,000--6.59%--
03/13167167160167-2.34%2,100--8.74%--
03/111711711711710%900--7.57%--