株価チャート

2009/06/10～2009/11/04

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
11/041,3111,3281,2651,280-3.83%2,074,600--14.61%--
11/021,3511,3781,3161,331-4.31%2,043,700--11.97%--
10/301,3061,3951,2991,391+11.64%5,004,500--8.79%--
10/291,2301,2601,2301,246-12.87%5,774,100--18.99%--
10/281,4591,4691,3981,430-3.64%2,278,800--8.1%--
10/271,4741,5021,4701,484-0.67%1,252,900--5.3%--
10/261,4651,5051,4651,494+1.49%959,800--5.44%--
10/231,5111,5171,4551,472-2.97%2,106,500--7.65%--
10/221,5401,5501,4881,517-0.65%1,240,400--5.54%--
10/211,5101,5451,5061,527+0.13%1,255,200--5.68%--
10/201,5421,5781,5091,525+0.86%1,738,800--6.73%--
10/191,4801,5181,4731,512+0.13%2,170,400--8.25%--
10/161,5541,5581,4831,510-2.33%2,867,000--9.15%--
10/151,6351,6551,5241,546-5.39%3,956,000--7.87%--
10/141,7311,7391,6171,634-2.21%4,720,900--3.2%--
10/131,6441,6791,6271,671+3.53%1,629,400--1.3%--
10/091,5511,6241,5511,614+4.13%1,649,700--4.83%--
10/081,6011,6051,5351,550-1.21%1,864,000--9.04%--
10/071,5671,5861,5531,569+3.63%1,820,600--8.3%--
10/061,4741,5311,4701,514+5.58%1,763,500--11.82%--
10/051,4741,4961,4151,434-0.9%1,143,700--16.68%--
10/021,4321,5031,4151,447-6.22%2,041,400--16.31%--
10/011,5971,6261,5121,543-3.5%2,348,900--11.12%--
09/301,6071,6601,5931,599-1.9%1,169,500--8.16%--
09/291,6141,6541,5851,630+1.62%1,603,500--6.32%--
09/281,5861,6251,5611,604-3.95%1,453,700--7.87%--
09/251,6651,7081,6551,670-2.62%1,632,400--4.08%--
09/241,6521,7151,6221,715+1.24%1,966,700--1.49%--
09/181,6821,6941,6151,694-0.47%2,031,500--2.53%--
09/171,8231,8351,6651,702-6.33%5,075,700--2.01%--
09/161,8161,8501,7931,817-1.57%973,600-+4.61%--
09/151,7981,8471,7781,846+4.41%1,188,000-+6.71%--
09/141,8421,8421,7501,768-4.02%1,562,400-+2.67%--
09/111,9241,9241,8301,842-3.86%1,387,300-+7.16%--
09/101,8591,9241,8591,916+2.79%1,833,700-+11.98%--
09/091,8701,8831,8301,864+0.16%1,612,500-+9.52%--
09/081,8881,8951,8461,861-1.59%1,236,300-+10.12%--
09/071,8401,8991,8201,891+5.17%1,439,600-+12.43%--
09/041,7771,8421,7661,798+1.99%1,566,600-+7.47%--
09/031,7501,7811,7351,763+0.34%971,100-+6.14%--
09/021,7621,7901,7301,757-2.44%1,665,300-+7%--
09/011,7301,8171,7101,801+3.74%2,234,100-+10.83%--
08/311,7981,8191,7061,736+1.46%1,709,100-+8.23%--
08/281,7001,7151,6821,711+6.14%2,458,700-+7.81%--
08/271,6301,6531,6021,612-1.83%878,100-+2.74%--
08/261,6391,6491,6221,642+1.67%817,000-+5.66%--
08/251,6451,6701,6091,615-3.18%904,000-+5.14%--
08/241,6181,6731,6181,668+5.57%822,500-+9.66%--
08/211,6301,6351,5501,580-4.01%1,150,700-+5.26%--
08/201,6481,6551,6021,646+1.73%987,000-+10.77%--
08/191,6391,6701,6151,618-3.06%775,800-+10.22%--
08/181,6001,6731,5941,669+2.39%928,600-+15.18%--
08/171,6541,6681,6231,630-2.74%811,600-+14.47%--
08/141,6821,6881,6711,676-1%635,200-+19.37%--
08/131,6491,6971,6461,693+3.11%987,100-+22.42%--
08/121,6301,6541,6101,642-1.02%1,526,300-+20.56%--
08/111,6841,6851,6431,659-1.95%1,183,200-+23.25%--
08/101,6891,7061,6631,692+2.98%1,290,300-+27.12%--
08/071,6541,7001,5851,643-1.85%2,860,800-+24.94%--
08/061,6391,7131,6151,674+6.02%3,101,700-+29.07%--
08/051,6881,6991,5711,579-4.76%2,213,000-+23.46%--
08/041,6661,7221,6181,658-0.72%3,669,100-+31.27%--
08/031,5431,6931,5151,670+11.86%6,174,400-+34.46%--
07/311,4931,4931,4931,493+15.47%188,600-+22.38%--
07/301,3171,3281,2821,293-1.9%585,100-+7.3%--
07/291,2851,3281,2801,318+1.78%776,800-+10.11%--
07/281,2991,3041,2721,295+0.15%694,000-+8.92%--
07/271,2591,3131,2531,293+2.95%1,028,400-+9.48%--
07/241,2651,2761,2441,256+1.45%653,300-+6.89%--
07/231,2011,2541,1991,238+2.23%779,400-+5.81%--
07/221,2201,2281,1961,211-1.38%1,082,000-+3.77%--
07/211,1951,2281,1731,228+5.86%1,022,400-+5.5%--
07/171,2171,2281,1441,160-4.68%1,498,300--0.26%--
07/161,2471,2531,2101,217+2.53%2,026,700-+4.46%--
07/151,2151,2371,1581,187+2.77%2,004,100-+1.8%--
07/141,1001,1681,0971,155+10%1,243,700--0.94%--
07/131,1211,1301,0381,050-5.91%971,300--9.95%--
07/101,1551,1981,0971,116-3.88%1,418,900--4.62%--
07/091,1291,1761,1141,161-0.17%632,200--0.77%--
07/081,2101,2111,1511,163-5.52%1,039,900--0.43%--
07/071,2661,2851,2181,231-4.28%897,600-+5.48%--
07/061,2991,3241,2461,286-1%1,165,800-+10.67%--
07/031,1821,3011,1801,299+8.07%2,703,800-+12.56%--
07/021,2001,2211,1771,202-0.17%975,700-+4.98%--
07/011,1761,2311,1761,204+0.67%994,200-+5.61%--
06/301,1921,2061,1781,196+5.65%1,262,700-+5.47%--
06/291,1421,1681,1251,132+1.71%792,800-+0.35%--
06/261,1211,1321,0981,113-1.07%674,800--1.07%--
06/251,0981,1381,0821,125+2.65%994,300-+0.18%--
06/241,1251,1271,0831,096-0.81%729,800--2.23%--
06/231,0801,1191,0461,105-0.63%1,479,400--1.43%--
06/221,1261,1351,0921,112-1.16%1,074,800--0.8%--
06/191,1501,1741,1181,125-1.83%731,100-+0.54%--
06/181,1771,1771,1181,146-1.38%412,900-+2.5%--
06/171,1301,1671,1021,162+2.29%623,200-+4.4%--
06/161,1791,1791,1311,136-4.22%564,100-+2.43%--
06/151,2431,2601,1841,186-3.03%990,000-+7.04%--
06/121,2201,2481,2081,223-1.13%737,000-+10.88%--
06/111,1861,2471,1861,237+3.08%1,094,700-+12.45%--
06/101,1991,2471,1851,200+4.99%2,094,900-+9.39%--