株価チャート

2009/03/30～2009/08/21

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
20137/1, 株式分割 1→100
2009
08/21274274269269+1.13%10,100-+6.32%--
08/20264269263266+0.76%8,000-+5.98%--
08/19259265257264+2.13%5,200-+5.6%--
08/18260262258259-2.82%10,300-+4.23%--
08/17275275263266-3.27%7,600-+7.69%--
08/14278278270275-1.01%12,000-+11.79%--
08/13277278275278+1.05%14,600-+13.39%--
08/12264275261275+3.74%33,400-+13.13%--
08/11258267255265+3.92%30,500-+9.05%--
08/10260261254255-1.92%14,700-+5.37%--
08/07261263256260-1.14%22,000-+7.44%--
08/06268270256263-6.07%152,400-+8.68%--
08/05280280277280+12%142,300-+16.18%--
08/04250251249250+0.6%7,400-+4.17%--
08/03247253245249+0.61%7,800-+3.54%--
07/31260260247247-4.96%13,000-+3.35%--
07/30251264250260+4.8%20,000-+8.74%--
07/29244251241248+2.1%31,400-+3.77%--
07/28242245240243+2.92%11,400-+1.63%--
07/27230236227236+2.61%6,300--1.26%--
07/24226230220230+1.32%8,300--4.17%--
07/23221230220227+1.34%4,100--5.42%--
07/222202252192240%8,400--7.05%--
07/21211224211224+1.82%9,700--7.44%--
07/17221221219220-0.36%8,700--9.47%--
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%--