株価チャート

2009/04/15～2009/09/30

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
09/30479479470479-3.23%1,000--0.62%--
09/25474495465495-1.79%600-+3.13%--
09/24504504486504-0.2%6,400-+5.44%--
09/18510510505505-2.7%3,700-+6.09%--
09/17500519500519-1.14%1,100-+9.73%--
09/16505525505525+1.94%1,900-+11.7%--
09/15520520485515+1.18%4,800-+10.52%--
09/14499509499509+2%1,700-+10.41%--
09/11493500493499+1.22%3,400-+9.19%--
09/10485493485493+1.65%2,300-+9.07%--
09/094854854854850%1,800-+8.02%--
09/08495495480485-2.81%3,800-+8.74%--
09/07509509485499+0.81%4,500-+12.64%--
09/04495495494495+1.02%2,600-+12.76%--
09/03485490480490+1.03%3,200-+12.64%--
09/02480489475485+5.43%3,300-+12.53%--
09/01459460459460+1.1%4,100-+7.73%--
08/31450455448455-0.87%2,800-+7.06%--
08/28455459450459+4.32%5,100-+8.51%--
08/27444444439440-0.9%2,200-+4.51%--
08/26435444425444-1.33%3,400-+5.71%--
08/254494544394500%1,900-+7.4%--
08/244654654454500%2,800-+8.17%--
08/21450450440450-2.17%2,200-+8.96%--
08/20440460440460+4.55%1,600-+12.2%--
08/194404404384400%1,300-+8.11%--
08/184404404404400%1,200-+8.64%--
08/174414414404400%1,300-+9.45%--
08/144494494314400%3,900-+10%--
08/13420440420440+6.02%4,700-+10.55%--
08/12402415402415+3.75%1,300-+4.8%--
08/11401401391400+0.25%2,600-+1.52%--
08/07390399390399+2.31%500-+1.27%--
08/06400410390390-4.88%2,300--1.02%--
08/05400410400410-0.97%1,700-+3.8%--
08/04414414414414+0.98%700-+4.81%--
08/03410413410410+5.13%1,600-+3.8%--
07/31390390390390-1.27%100--1.27%--
07/30395395395395+1.28%500-0%--
07/29375390375390-1.27%2,700--1.76%--
07/28395395395395-1.25%1,000--0.75%--
07/27400400400400-2.44%1,000-+0.5%--
07/17384410384410-1.2%600-+3.02%--
07/16415415415415-1.19%100-+4.53%--
07/15425425420420+5%1,900-+6.6%--
07/14400400400400+4.99%100-+2.3%--
07/10381381381381+0.26%100--2.06%--
07/083853853803800%1,000--2.06%--
07/07385385380380-1.3%200--1.81%--
07/06379385379385+1.32%3,400--0.26%--
07/03382382380380-0.52%600--1.3%--
07/02382382382382-0.78%500--0.26%--
07/01392392385385+1.05%1,500-+0.79%--
06/30400400381381-2.31%500-+0.26%--
06/29369390369390+5.41%6,700-+3.17%--
06/26370370370370-5.13%2,200--1.6%--
06/24391392390390-2.74%400-+4%--
06/23405405401401-4.52%2,400-+7.8%--
06/22425425420420+3.7%4,000-+13.51%--
06/19432432405405-1.22%1,800-+10.05%--
06/184104104104100%100-+11.72%--
06/17401410401410+2.5%300-+12.64%--
06/16398408398400-7.62%3,300-+10.5%--
06/15435435420433+2.12%3,400-+20.28%--
06/12430435413424+3.41%3,500-+19.1%--
06/11430435395410+5.13%9,000-+16.81%--
06/10390390390390+4%3,300-+12.07%--
06/09377377375375+8.07%200-+8.7%--
06/08350350344347-0.86%1,700-+1.46%--
06/053553553453500%400-+2.64%--
06/04358365345350-1.41%1,900-+2.94%--
06/03355356355355-0.84%600-+5.03%--
06/013583583583580%1,000-+6.23%--
05/29333358333358+3.47%700-+6.87%--
05/283463463463460%100-+3.9%--
05/27362362346346+1.17%300-+3.9%--
05/26345346342342+0.29%1,200-+3.01%--
05/25340341340341+0.29%200-+3.02%--
05/22335340335340+3.03%200-+3.03%--
05/21330330330330-1.49%200-+0.3%--
05/203353353353350%400-+2.13%--
05/19335335335335+1.52%200-+2.45%--
05/18335335330330-13.84%400-+1.23%--
05/15383383383383+2.68%2,000-+17.85%--
05/14352373352373+6.57%600-+15.48%--
05/13351351350350+1.16%400-+9.03%--
05/12361361346346-4.16%300-+8.46%--
05/11361361361361+11.76%200-+13.52%--
05/08313323313323+3.19%1,300-+1.89%--
05/013133133133130%500--1.26%--
04/30314314313313-0.32%400--1.26%--
04/28314314314314+0.64%100--1.26%--
04/27317317312312-1.27%200--2.19%--
04/24316316316316-0.63%100--1.56%--
04/22324338318318+0.95%600--1.55%--
04/21315315315315-0.32%400--3.08%--
04/20316316316316+0.32%200--3.66%--
04/17315315315315-0.32%100--4.55%--
04/16312316311316-4.24%600--4.82%--
04/15330330330330-1.49%2,600--1.49%--