株価チャート

2009/02/20～2009/07/16

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
20137/1, 株式分割 1→100
2009
07/16229234220221-1.87%2,700--9.88%--
07/15222229222225+1.35%1,600--8.54%--
07/14219235219222-1.33%5,200--10.48%--
07/13240242212225-7.02%17,000--9.64%--
07/10244245242242-2.02%4,700--3.59%--
07/09245248240247-1.2%4,200--1.59%--
07/08253253240250-1.96%24,000--0.79%--
07/07255256253255+0.16%11,400-+1.19%--
07/06257258253255+0.24%10,100-+0.63%--
07/03249255248254+1.8%12,100-+0.4%--
07/02246250243250+1.42%10,700--1.38%--
07/01245246240246+0.53%8,600--2.77%--
06/30247247242245-0.2%9,800--3.28%--
06/29247249245245-0.73%5,900--3.08%--
06/26251251242247+0.37%11,300--1.98%--
06/25245247241246-0.44%17,200--2.34%--
06/24250251246247-1.08%8,700--1.51%--
06/23249252249250-0.83%7,400--0.44%--
06/22248252246252+2.86%13,400-+0.8%--
06/19247250245245-0.41%10,400--2%--
06/18251253246246-1.64%7,800--1.6%--
06/17250258243250+0.04%12,000-+0.04%--
06/16255255250250+0.4%14,200-0%--
06/15256256240249-3.9%36,400-0%--
06/12254259250259+0.97%20,000-+4.06%--
06/11260262256257-1.31%9,400-+3.47%--
06/10257266257260+1.72%8,500-+5.26%--
06/09265265256256-2.44%9,300-+3.48%--
06/08263265260262+2.1%9,100-+6.07%--
06/05257261255257-1.31%13,300-+4.31%--
06/04259261259260-0.73%19,200-+6.12%--
06/03266268260262-1.54%12,200-+6.9%--
06/02266269264266+0.42%31,200-+9.02%--
06/01255278255265+4.5%24,100-+9.46%--
05/29258258247254-0.47%12,800-+5.63%--
05/28243255241255+5.33%13,500-+6.57%--
05/27236244236242+2.85%9,500-+1.6%--
05/26239244235235-1.22%10,800--0.8%--
05/25243245230238-0.83%10,300-+0.42%--
05/22230240228240+4.26%10,800-+0.84%--
05/21232234230230-1.88%16,500--3.68%--
05/20236239231235-1.51%5,100--2.25%--
05/19238242235238+0.29%8,400--0.33%--
05/18236239234238-5.38%22,400--0.63%--
05/15245255225251+3.93%85,300-+5.46%--
05/14241242238242+0.21%10,500-+1.9%--
05/13241241240241+0.84%7,300-+1.69%--
05/12238241236239+0.42%8,600-+1.27%--
05/11247247236238-0.21%9,300-+1.28%--
05/08242243237239-3.64%20,400-+1.92%--
05/07251256242248-4.73%25,100-+6.22%--
05/01249270243260+9.62%81,200-+11.98%--
04/30232237220237+1.72%18,000-+3.04%--
04/28243247232233-2.92%13,900-+1.3%--
04/27289289235240-7.26%141,600-+4.8%--
04/24259259259259+13.11%6,100-+13.51%--
04/23228229219229+1.87%2,500-+0.79%--
04/22218225215225+2.09%6,700--1.06%--
04/21223224214220-1.79%4,500--3.08%--
04/20226226212224-0.88%8,600--1.32%--
04/17225226221226+0.49%2,300-0%--
04/16220226218225-4.09%15,900--0.49%--
04/15230240227235-5.9%11,500-+4.22%--
04/14264264240249-6.56%37,100-+10.76%--
04/13269273257267+4.59%43,700-+19.06%--
04/10225255225255+13.33%51,500-+14.86%--
04/09219225218225+1.4%9,200-+1.81%--
04/08222223210222-1.38%5,200--0.49%--
04/07232234215225-2.13%10,100-0%--
04/06233240224230-0.04%3,900-+0.83%--
04/03213230213230+7.48%15,900-0%--
04/02219220206214-2.68%9,700--7.36%--
04/01208220205220+2.76%15,800--4.81%--
03/31225225211214-2.73%4,900--7.36%--
03/30220222215220-1.35%2,900--5.17%--
03/27220223211223+5.69%2,300--3.46%--
03/26220225211211-3.65%3,300--8.26%--
03/25222223213219-2.67%4,000--4.78%--
03/24221230219225+1.86%2,300--2.17%--
03/23216221216221-3.75%4,000--4.37%--
03/19229230221230+0.04%12,800--0.22%--
03/18223229220229+4.27%13,300-+0.17%--
03/17214220207220+4.27%9,000--3.51%--
03/16206228206211+2.43%15,800--7.46%--
03/13215215203206-3.51%11,600--9.65%--
03/12216230205214+1.62%11,400--6.36%--
03/11229229210210-7.44%10,900--7.85%--
03/10233233213227-1.3%5,500--0.87%--
03/09230240223230+0.88%6,000-+0.88%--
03/06225236221228-0.87%19,000-0%--
03/05250268226230-11.2%44,900-+0.88%--
03/04259260247259-6.33%36,900-+13.6%--
03/03290300268277-10.23%98,900-+21.81%--
03/02308308308308+10.83%89,200-+36.89%--
02/27278278275278+12.1%78,000-+25.18%--
02/26234249229248+8.25%27,500-+12.68%--
02/25220241220229+4.42%31,900-+4.57%--
02/24229234209219-2.96%14,500-+0.14%--
02/23201229201226+13%12,400-+2.73%--
02/20190208190200+5.26%17,100--9.09%--