株価チャート

2009/06/05～2009/10/30

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
20217/1, 株式分割 1→10
201810/1, 株式併合 10→1
2009
10/3076827577+1.32%32,000--1.28%--
10/2978787476-1.3%44,000--2.56%--
10/2881817577-4.94%37,000--2.53%--
10/27808179810%17,000-+2.53%--
10/2678837781-1.22%78,000-+1.25%--
10/2389908082-2.38%141,000-+2.5%--
10/221001208484-11.58%1,294,000-+3.7%--
10/2177957795+30.14%224,000-+15.85%--
10/2076767373-2.67%4,000--10.98%--
10/1973757375+1.35%5,000--9.64%--
10/1674757474-1.33%7,000--10.84%--
10/1576767575+1.35%3,000--10.71%--
10/1475757474-2.63%7,000--12.94%--
10/1377777676-1.3%5,000--10.59%--
10/0978787677-1.28%7,000--10.47%--
10/0876787378+1.3%11,000--10.34%--
10/0776777577+2.67%12,000--12.5%--
10/0677787575-3.85%11,000--15.73%--
10/0575787578+5.41%2,000--13.33%--
10/0273807274-1.33%21,000--18.68%--
10/0179797575-3.85%20,000--18.48%--
09/3074787378+4%12,000--16.13%--
09/2978787275-5.06%17,000--20.21%--
09/2880817979-2.47%31,000--17.71%--
09/2583838081-2.41%8,000--16.49%--
09/2481888183-3.49%58,000--15.31%--
09/18921118486-7.53%421,000--13.13%--
09/1795959193-3.13%12,000--7%--
09/161001009496-2.04%7,000--4%--
09/159810098980%16,000--2.97%--
09/14971019798+2.08%42,000--2.97%--
09/11969696960%3,000--5.88%--
09/10979796960%6,000--5.88%--
09/0992989096+4.35%91,000--6.8%--
09/0892929192-2.13%23,000--10.68%--
09/07931059194+3.3%205,000--9.62%--
09/0495959191-4.21%12,000--12.5%--
09/0395959395-1.04%10,000--9.52%--
09/0295979596-2.04%11,000--8.57%--
09/01931029398+5.38%72,000--7.55%--
08/311021029393-8.82%80,000--13.08%--
08/28106106101102-0.97%21,000--4.67%--
08/271031051031030%10,000--3.74%--
08/26104104103103-1.9%15,000--3.74%--
08/25108108105105-0.94%15,000--1.87%--
08/24105113103106+0.95%108,000-0%--
08/21105105102105-0.94%19,000--0.94%--
08/201021071021060%26,000-0%--
08/19107110106106-0.93%31,000-+0.95%--
08/181071071061070%10,000-+2.88%--
08/17109109107107-0.93%32,000-+3.88%--
08/141081081061080%29,000-+5.88%--
08/13107108105108+1.89%51,000-+5.88%--
08/12107110106106-7.83%249,000-+4.95%--
08/11107133107115+9.52%1,579,000-+13.86%--
08/10110110105105-2.78%38,000-+5%--
08/07110110105108-0.92%58,000-+8%--
08/06105110105109+0.93%54,000-+7.92%--
08/05114114104108-3.57%116,000-+6.93%--
08/04106114105112+5.66%58,000-+10.89%--
08/03105108103106+1.92%35,000-+7.07%--
07/31104105101104-2.8%67,000-+7.22%--
07/30113117104107-3.6%158,000-+12.63%--
07/29116131109111-11.9%827,000-+19.35%--
07/289512693126+31.25%1,380,000-+38.46%--
07/2798989396-3.03%54,000-+9.09%--
07/241041059599-1%99,000-+13.79%--
07/239410493100+7.53%196,000-+16.28%--
07/22961029393-7%74,000-+10.71%--
07/219710989100+4.17%321,000-+20.48%--
07/171021179596-14.29%585,000-+17.07%--
07/168511283112+36.59%797,000-+40%--
07/1582837882-1.2%32,000-+5.13%--
07/1480877983+6.41%82,000-+7.79%--
07/1390907878-12.36%65,000-+2.63%--
07/1091988589-2.2%138,000-+18.67%--
07/0987928791-1.09%78,000-+24.66%--
07/0898988992-6.12%104,000-+27.78%--
07/07981029698-2.97%107,000-+38.03%--
07/0610610696101-6.48%180,000-+46.38%--
07/03112120107108-12.9%247,000-+61.19%--
07/02156171110124+2.48%1,600,000-+93.75%--
07/01121121121121+32.97%86,000-+98.36%--
06/3064916491+49.18%674,000-+56.9%--
06/2958625861+8.93%24,000-+8.93%--
06/2659595656-1.75%12,000-0%--
06/2456585557-3.39%25,000-+3.64%--
06/2362625859-3.28%5,000-+7.27%--
06/2262626061-1.61%15,000-+12.96%--
06/1966666162-6.06%27,000-+14.81%--
06/1865686266+3.13%25,000-+24.53%--
06/1763646264-1.54%13,000-+23.08%--
06/1662656065+3.17%8,000-+27.45%--
06/1561666063+6.78%67,000-+26%--
06/1260605759-3.28%18,000-+18%--
06/1156615661+8.93%18,000-+24.49%--
06/1054574956+1.82%47,000-+16.67%--
06/0956565555-1.79%3,000-+14.58%--
06/0856565456+1.82%12,000-+16.67%--
06/0553575355+1.85%34,000-+17.02%--