株価チャート

2009/06/12～2009/11/06

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
202310/1, 株式分割 1→4
2009
11/06500501490492+0.46%8,655,600--13.42%--
11/05488494484490-0.66%11,637,600--14.57%--
11/04500505483493-1.25%15,395,600--14.9%--
11/02493505489499-3.11%18,902,400--14.41%--
10/30526526513515-0.24%11,023,600--12.56%--
10/29523530510516-6.56%23,530,000--12.94%--
10/28573576550553-5.15%16,362,000--7.45%--
10/27598599583583-2.1%8,282,000--2.75%--
10/26594603586595+0.42%6,321,600--0.5%--
10/235945955805930%9,140,800--0.75%--
10/22594596585593-1.46%8,620,800--0.59%--
10/21593604586601-1.64%9,979,600-+0.88%--
10/20623628608611-0.81%7,549,600-+2.73%--
10/196096216016160%6,123,200-+3.75%--
10/16631631604616-1.4%8,720,400-+3.92%--
10/15626631619625+1.42%9,257,200-+5.57%--
10/14619620598616+0.61%10,110,000-+4.45%--
10/13601616598613+3.16%12,967,600-+4.17%--
10/09571594571594+4.4%16,878,400-+1.32%--
10/08568575554569+2.94%9,122,000--2.94%--
10/07565571551553-0.45%7,170,800--5.88%--
10/06568573545555+0.45%9,571,200--5.61%--
10/05568571548553-2.86%8,783,600--6.2%--
10/02566571560569-2.99%12,398,000--3.76%--
10/01605610586586-5.82%10,188,400--0.97%--
09/30628629616623-0.6%4,199,600-+5.15%--
09/29625629619626+2.87%7,258,400-+6.14%--
09/28621621596609-4.13%10,079,200-+3.53%--
09/25626638613635+2.01%11,083,600-+8.18%--
09/24603635603623+2.68%13,911,200-+6.41%--
09/18595614589606+0.62%9,675,600-+3.81%--
09/17593605585603+5.24%11,105,600-+3.17%--
09/16568583564573+1.78%6,297,200--1.8%--
09/15574574558563-0.22%4,197,200--3.52%--
09/14580583561564-4.45%8,403,600--3.3%--
09/11598598586590-0.63%23,566,000-+1.2%--
09/10594594586594+1.5%6,479,200-+2.19%--
09/09583593580585-0.85%4,010,800-+0.86%--
09/08586591583590+1.51%6,447,600-+2.25%--
09/07579585575581+2.2%5,794,400-+1.09%--
09/045755755635690%4,536,800--0.57%--
09/03571578565569-1.52%5,793,200--0.22%--
09/02574581569578-2.53%7,878,000-+1.67%--
09/01585598576593+2.16%8,253,600-+5.05%--
08/315986045735800%8,278,400-+3.57%--
08/28590594575580-0.85%6,623,200-+4.32%--
08/27594595580585-2.09%5,999,600-+5.98%--
08/26594600590598+1.27%6,309,600-+9.43%--
08/25594599590590-2.28%5,806,400-+9.26%--
08/24594604588604+6.86%11,268,400-+13.06%--
08/21585586560565-2.59%7,149,200-+7.01%--
08/20583586565580+0.22%11,046,400-+10.9%--
08/19596609579579-1.49%8,286,800-+11.73%--
08/18580595575588-0.21%10,194,400-+14.75%--
08/17600604588589-4.07%11,203,200-+16.82%--
08/14593621583614+4.47%25,764,400-+23.49%--
08/13573594569588+4.91%14,598,400-+20.14%--
08/12559570550560-0.67%9,232,800-+15.94%--
08/11563565559564+0.89%3,886,800-+17.94%--
08/105695735555590%8,738,800-+18.13%--
08/07556559545559+2.29%11,336,800-+19.39%--
08/06529553529546+4.05%10,486,000-+17.98%--
08/05535545523525-1.64%9,076,400-+14.38%--
08/04550554533534+2.89%15,017,600-+17.05%--
08/03508523506519+0.48%6,685,600-+15.02%--
07/31520525509516+3.25%11,610,000-+15.23%--
07/30513518492500+0.91%11,374,400-+12.61%--
07/29482508481496+3.34%14,311,200-+12.61%--
07/28484485475480-2.09%10,821,200-+9.73%--
07/27484501482490+4.37%19,872,000-+12.59%--
07/24460472460469+4.39%12,707,200-+8.62%--
07/23445454441450+0.78%9,398,800-+4.53%--
07/224454494374460%7,866,000-+3.96%--
07/21453454438446+0.96%9,473,200-+4.21%--
07/17452454438442-2.11%11,320,000-+3.21%--
07/16458458448451+3.68%11,350,400-+5.19%--
07/15434441432435+1.52%8,506,800-+1.46%--
07/14414434413429+7.39%13,131,200--0.29%--
07/13412418395399-3.27%7,340,400--7.58%--
07/10424424409413-1.02%11,575,200--4.9%--
07/09421424417417-0.95%5,686,400--4.58%--
07/08426432420421-2.94%7,248,400--3.88%--
07/07445449432434-2.47%6,676,800--1.2%--
07/06448449442445-0.84%7,650,800-+1.08%--
07/03430450424449+2.51%9,016,800-+2.16%--
07/02442442431438-0.91%9,969,200--0.34%--
07/01445455438442+0.91%11,084,000-+0.8%--
06/30435441431438+3.55%10,782,000-+0.11%--
06/29426431420423-0.76%7,445,600--3.1%--
06/26432432421426+1.67%5,728,000--2.35%--
06/25411423411419+2.01%7,576,000--3.74%--
06/24410412404411+1.17%7,923,200--5.63%--
06/23415419404406-5.58%13,207,200--6.72%--
06/22432437425430-1.09%5,634,800--1.21%--
06/19434436429435+3.15%13,455,600-+0.35%--
06/18420423410421-0.18%9,795,200--2.49%--
06/17413425408422+0.96%12,494,800--2.09%--
06/16434435418418-5.22%19,390,400--2.79%--
06/15459462439441-4.6%14,348,000-+2.56%--
06/12469470459462+1.09%31,318,800-+7.5%--