株価チャート

2009/02/03～2009/06/30

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
06/302,7502,7752,7302,775+2.02%416,100-+13.73%--
06/292,7652,7902,7002,720-1.27%628,800-+13.1%--
06/262,7702,7752,6902,755+0.36%627,300-+16.15%--
06/252,7502,8002,6702,7450%650,900-+17.41%--
06/242,8602,9252,7102,745-3%1,586,000-+19.04%--
06/232,7302,8802,7102,830+10.12%3,354,100-+24.51%--
06/222,5402,5802,4702,570+1.98%253,500-+14.94%--
06/192,6452,6502,4352,520-3.26%709,300-+14.08%--
06/182,5902,6502,5302,605+1.56%836,300-+19.39%--
06/172,3702,5702,3502,565+7.32%632,600-+19.25%--
06/162,4402,4602,3802,390-4.4%501,100-+12.68%--
06/152,5852,5902,4802,500-2.34%405,700-+19.05%--
06/122,6752,6802,5502,560-1.35%818,600-+23.31%--
06/112,5252,6352,5202,595+4.22%857,700-+26.59%--
06/102,4102,5052,4002,490+4.4%867,200-+23.02%--
06/092,3502,4502,3202,385+1.71%586,000-+19.31%--
06/082,3052,3502,2702,3450%633,200-+18.61%--
06/052,3002,3502,2552,345+3.3%832,000-+20.01%--
06/042,2552,2852,1852,270+0.67%761,200-+17.25%--
06/032,1852,2752,1752,255+1.81%819,600-+17.33%--
06/022,1502,2452,0902,215+6.75%1,646,400-+16.03%--
06/011,9642,0901,9532,075+7.18%1,265,700-+9.44%--
05/291,9301,9501,9101,936+0.36%468,400-+2.54%--
05/281,8661,9291,8621,929+2.06%472,500-+2.23%--
05/271,9141,9151,8851,890+0.32%332,800-+0.27%--
05/261,8911,9051,8641,884-0.79%297,600-+0.21%--
05/251,9271,9271,8821,899-0.52%321,500-+1.17%--
05/221,9101,9191,9001,909-1.39%303,900-+1.76%--
05/211,9101,9361,9051,936+0.99%386,500-+3.25%--
05/201,9261,9321,8961,917+0.1%397,700-+2.46%--
05/191,9261,9351,8841,915+1%728,700-+2.41%--
05/181,8371,9041,8101,896+2.21%806,500-+1.61%--
05/151,8211,8611,8011,855+2.26%445,000--0.75%--
05/141,8051,8141,7931,814-0.55%553,100--3.05%--
05/131,8591,8751,8001,824-2.25%599,900--2.67%--
05/121,8711,9031,8591,866-1.58%289,000--0.59%--
05/111,9311,9451,8801,896-1.2%573,500-+1.17%--
05/081,8811,9301,8771,919-0.47%472,800-+2.62%--
05/071,9411,9481,9041,928+2.66%672,900-+3.43%--
05/011,8251,8851,8191,878+2.85%451,800-+0.97%--
04/301,7831,8441,7831,826+2.47%516,000--1.62%--
04/281,8661,8951,7821,782-6.01%698,100--3.78%--
04/271,9201,9271,8711,896-0.89%374,000-+2.54%--
04/241,9251,9491,9031,913-0.16%614,300-+3.85%--
04/231,9001,9201,8711,916+1.38%644,600-+4.59%--
04/221,9291,9291,8551,890+0.43%541,200-+3.68%--
04/211,8701,9001,8511,882-1.88%667,200-+3.86%--
04/201,8751,9261,8721,918+2.84%730,400-+6.73%--
04/171,8181,8751,7981,865+4.31%763,500-+4.83%--
04/161,8101,8491,7751,788-0.78%580,300-+1.42%--
04/151,8301,8491,7871,802-3.64%597,000-+2.97%--
04/141,8921,9101,8321,870-0.9%529,600-+7.91%--
04/131,8621,9081,8511,887+2.39%597,200-+10.09%--
04/101,9001,9191,8211,843-2.02%1,064,800-+8.6%--
04/091,8221,8831,8221,881+3.81%1,017,900-+11.83%--
04/081,8801,8851,7881,812-8.02%1,487,200-+8.7%--
04/071,9101,9931,9031,970+2.93%1,079,700-+19.25%--
04/061,9011,9401,8981,914+1.54%658,200-+17.21%--
04/031,9071,9361,8601,885-0.11%952,600-+16.57%--
04/021,8701,8881,8491,887+4.54%906,500-+17.86%--
04/011,8461,8571,7631,805+0.73%984,300-+13.81%--
03/311,7411,8501,7411,792+1.59%983,900-+14.21%--
03/301,8701,8791,7611,764-3.76%1,044,800-+13.59%--
03/271,8781,9141,8181,833+2.52%1,746,400-+19.34%--
03/261,7391,7921,7301,788+3.83%837,800-+17.71%--
03/251,7191,7431,6711,722+0.88%622,100-+14.49%--
03/241,7401,7501,6901,7070%882,000-+14.33%--
03/231,6621,7121,6571,707+1.91%617,600-+15.1%--
03/191,7001,7141,6351,675-0.89%943,000-+13.56%--
03/181,6751,7171,6651,690+4.64%1,467,700-+15.44%--
03/171,5071,6191,5051,615+7.31%1,470,900-+10.92%--
03/161,4981,5091,4831,505+3.08%483,700-+3.72%--
03/131,5001,5121,4571,460-0.88%495,100-+0.62%--
03/121,4801,5051,4611,473+0.55%492,200-+1.45%--
03/111,4681,4771,4381,465+7.09%853,500-+0.9%--
03/101,3891,4031,3601,368-2.91%639,300--5.72%--
03/091,4381,4521,3711,409-2.56%414,800--3.03%--
03/061,4501,4801,4391,446-2.89%445,300--0.75%--
03/051,5201,5201,4851,489+0.34%617,400-+1.78%--
03/041,4421,4951,4331,484+1.85%413,000-+1.23%--
03/031,4521,4851,4401,457-2.21%490,300--0.75%--
03/021,4791,5151,4651,490-0.6%584,800-+1.57%--
02/271,4801,4991,4511,499+0.87%647,000-+2.18%--
02/261,5141,5531,4751,486-2.11%1,097,300-+1.09%--
02/251,4401,5201,4201,518+9.6%1,254,100-+2.64%--
02/241,3091,3881,3091,385+0.07%928,200--6.98%--
02/231,2801,3841,2531,384+3.28%894,600--8.1%--
02/201,4051,4091,3201,340-5.3%813,400--11.84%--
02/191,4331,4341,4011,415-0.35%419,300--7.52%--
02/181,4011,4371,4011,420-1.18%530,400--7.67%--
02/171,4311,4631,4251,437-1.84%541,600--6.81%--
02/161,4851,4971,4501,464-1.74%669,200--5.49%--
02/131,5001,5151,4671,490+4.93%1,183,900--4.3%--
02/121,4341,4601,3981,420-3.66%1,074,900--9.27%--
02/101,5201,5201,4511,474-0.94%592,900--6.47%--
02/091,5331,5461,4851,488-1%743,700--5.82%--
02/061,5581,5671,4871,503-0.33%968,400--4.51%--
02/051,5031,5471,4851,508+2.45%1,122,400--3.95%--
02/041,4451,4801,4321,472+3.23%776,700--5.82%--
02/031,4441,4981,4131,426+0.92%955,700--8.18%--