株価チャート

2009/04/07~2009/08/31

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
08/311,0901,1071,0891,099+1.85%28,600-+2.71%--
08/281,0711,0951,0711,079-0.28%30,600-+1.22%--
08/271,0791,0921,0621,082-2.7%54,000-+1.69%--
08/261,0751,1121,0701,112+2.49%89,500-+4.81%--
08/251,1141,1161,0851,085-0.82%115,100-+2.65%--
08/241,0821,1021,0821,094+1.2%35,800-+3.7%--
08/211,0941,1101,0761,081-0.73%37,900-+2.85%--
08/201,0961,0991,0851,089-0.55%27,900-+3.81%--
08/191,1031,1091,0921,095-0.36%23,800-+4.68%--
08/181,0971,1161,0921,099+0.27%19,600-+5.47%--
08/171,1391,1391,0841,096-0.54%42,300-+5.69%--
08/141,0981,1271,0981,102+0.82%44,400-+6.58%--
08/131,0791,0981,0781,093+1.96%18,300-+6.01%--
08/121,0711,0781,0661,072-0.37%22,400-+4.08%--
08/111,0791,0801,0731,076+0.56%37,400-+4.47%--
08/101,0731,0781,0651,070+1.13%30,400-+3.78%--
08/071,0621,0731,0401,058-0.28%35,600-+2.52%--
08/061,0561,0701,0411,061+1.73%47,300-+2.71%--
08/051,0501,0571,0411,043+0.48%28,500-+0.77%--
08/041,0471,0561,0371,038+0.48%32,700-0%--
08/031,0331,0361,0251,033+0.78%38,500--0.77%--
07/311,0451,0451,0241,025-0.58%60,600--1.82%--
07/301,0261,0361,0201,031+1.18%48,200--1.43%--
07/291,0141,0201,0111,019+0.39%19,100--2.58%--
07/281,0121,0151,0091,015+0.5%17,800--3.06%--
07/271,0181,0181,0091,010-0.3%43,300--3.63%--
07/241,0181,0181,0091,013-0.1%45,300--3.43%--
07/231,0231,0291,0131,014-0.69%58,200--3.52%--
07/221,0171,0241,0121,021+0.49%30,200--3.13%--
07/211,0081,0301,0021,016-0.1%60,900--3.79%--
07/171,0271,0341,0151,017+0.89%10,700--4.06%--
07/161,0261,0321,0081,008-1.56%28,900--5.35%--
07/151,0301,0411,0201,024+2.2%32,300--4.3%--
07/149821,0069791,002+3.83%29,900--6.7%--
07/131,0091,015965965-5.21%52,300--10.48%--
07/101,0361,0421,0151,018-1.74%19,400--6%--
07/091,0501,0611,0301,036-2.17%21,300--4.52%--
07/081,0721,0891,0511,059-1.94%16,300--2.49%--
07/071,1011,1261,0781,080-1.28%14,500--0.55%--
07/061,1101,1291,0911,094-0.55%17,400-+0.83%--
07/031,0711,1161,0591,100+0.46%17,000-+1.57%--
07/021,1301,1301,0931,095-1.44%24,200-+1.2%--
07/011,1091,1251,1001,111+0.09%31,000-+2.87%--
06/301,1111,1271,1041,110+1.09%19,100-+3.06%--
06/291,1251,1421,0851,098-1.52%24,500-+2.33%--
06/261,0901,1271,0841,115+2.86%28,600-+4.21%--
06/251,0501,0891,0451,084+5.24%34,900-+1.69%--
06/241,0381,0411,0151,030+0.19%37,600--3.1%--
06/231,0451,0451,0101,028-1.91%29,600--3.2%--
06/221,0511,0631,0301,048-0.19%22,600--1.23%--
06/191,0621,0681,0501,050-1.13%53,200--0.76%--
06/181,0811,0811,0501,062-1.58%21,000-+0.57%--
06/171,0651,0851,0631,079+0.65%30,900-+2.47%--
06/161,1001,1001,0631,072-3.51%22,200-+2.1%--
06/151,1381,1381,1101,111-2.37%21,800-+6.11%--
06/121,1221,1451,1221,138-0.35%40,700-+9.21%--
06/111,1491,1491,1391,142+1.15%49,700-+10.23%--
06/101,1221,1361,1221,129+2.64%35,300-+9.61%--
06/091,1001,1001,0851,100+1.85%40,900-+7.53%--
06/081,0861,0931,0731,080+0.93%30,100-+6.09%--
06/051,0631,0751,0631,070+1.13%25,300-+5.73%--
06/041,0521,0631,0511,058-0.28%22,700-+5.06%--
06/031,0601,0621,0441,0610%35,600-+5.89%--
06/021,0611,0831,0591,061+1.05%72,700-+6.42%--
06/011,0501,0551,0251,050-0.94%51,700-+5.85%--
05/291,0391,0701,0371,060+1.44%47,500-+7.29%--
05/281,0351,0491,0291,045+0.48%27,100-+5.98%--
05/271,0231,0501,0231,040+2.06%28,100-+5.8%--
05/261,0211,0241,0091,019+0.3%18,600-+3.87%--
05/251,0241,0241,0051,016+0.69%29,300-+3.67%--
05/221,0141,0171,0001,009-0.49%16,300-+3.06%--
05/211,0161,0201,0071,014+0.5%13,100-+3.68%--
05/209991,0219991,009+1.1%10,500-+3.28%--
05/19990998984998+0.91%16,600-+2.36%--
05/181,0081,008980989-1%11,500-+1.54%--
05/159931,004986999+1.63%13,500-+2.46%--
05/141,0001,014983983-2.29%14,800-+0.72%--
05/139981,0169981,006+1.11%22,200-+2.76%--
05/12991998990995+0.51%25,100-+1.32%--
05/119821,002982990+0.92%40,800-+0.61%--
05/08975982970981-0.3%16,600--0.51%--
05/07999999980984+2.5%27,100--0.51%--
05/01968968954960-0.41%20,700--3.32%--
04/30967975956964+2.88%37,900--3.5%--
04/28931950931937-0.32%40,600--6.58%--
04/27943953928940-0.32%30,200--6.84%--
04/24947954935943+0.53%40,800--6.91%--
04/23932942918938+0.64%33,700--7.59%--
04/22967967926932-2.71%50,000--8.54%--
04/21984985952958-3.13%71,200--6.35%--
04/20991995982989+0.82%27,200--3.51%--
04/17990991973981-0.91%33,900--4.29%--
04/161,0001,000976990-1%43,500--3.51%--
04/159851,0009781,000+2.25%45,100--2.63%--
04/14987991974978-0.81%53,200--4.68%--
04/139811,006981986-0.1%40,800--4.27%--
04/109831,024978987+1.13%67,800--4.64%--
04/09970989970976+0.21%62,000--6.24%--
04/081,0021,012970974-3.08%39,400--7.06%--
04/071,0191,0191,0011,005-0.59%32,000--4.65%--