株価チャート

2009/06/16～2009/11/10

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
11/10200203200202+2.02%553,000-+2.54%--
11/091971991961980%421,000-+1.02%--
11/06197198196198+1.02%527,000-+1.54%--
11/05198200194196-1.51%514,000-+0.51%--
11/04197202197199-1%646,000-+2.58%--
11/02200202198201-1.95%565,000-+3.61%--
10/30204205201205+4.06%843,000-+5.67%--
10/29198200195197-4.37%1,769,000-+2.07%--
10/28208212203206-2.37%1,449,000-+6.74%--
10/27209214208211+4.46%2,917,000-+9.33%--
10/26202206201202+0.5%908,000-+5.21%--
10/23200202199201+1.01%647,000-+4.69%--
10/222002001971990%348,000-+4.19%--
10/21196199196199+0.51%207,000-+4.19%--
10/20200204198198-1%356,000-+3.66%--
10/191982001942000%273,000-+4.71%--
10/16199200197200+1.01%567,000-+4.71%--
10/15197198196198+1.54%351,000-+3.66%--
10/14194196193195+1.56%415,000-+2.09%--
10/13197197191192-2.54%403,000-+1.05%--
10/09189197188197+4.79%591,000-+3.68%--
10/08188190185188+1.08%486,000--1.57%--
10/07180187180186+3.91%359,000--2.62%--
10/06176179176179+1.13%447,000--6.28%--
10/05178178175177-0.56%259,000--7.81%--
10/02177179175178-2.73%392,000--7.77%--
10/01189189182183-1.61%324,000--5.67%--
09/30181186181186+1.09%247,000--4.62%--
09/29187187184184-2.13%317,000--5.64%--
09/28188189181188-1.05%524,000--4.08%--
09/25194194189190-2.56%181,000--3.55%--
09/24191195191195+1.04%399,000--1.02%--
09/18193193189193-0.52%441,000--2.53%--
09/17192195191194+1.57%492,000--2.02%--
09/16197199190191-3.05%498,000--3.54%--
09/15198200196197+1.55%675,000--0.51%--
09/14197197193194-1.02%308,000--2.02%--
09/11200200193196-2%665,000--1.01%--
09/10198200198200+1.52%574,000-+1.52%--
09/09198198194197-1.99%824,000-0%--
09/08194201192201+4.15%988,000-+2.55%--
09/07190194190193+2.12%275,000--1.53%--
09/04191191188189-1.05%450,000--3.57%--
09/03190192190191-1.55%475,000--2.55%--
09/02194196193194-2.51%463,000--1.02%--
09/01198200197199+1.02%232,000-+1.53%--
08/31201202197197-1.01%298,000-+0.51%--
08/28198201198199+0.51%336,000-+1.53%--
08/27201201198198-2.46%446,000-+1.02%--
08/26200203198203+2.01%587,000-+3.57%--
08/25203203199199-1.49%633,000-+1.53%--
08/24206206202202-0.49%659,000-+3.06%--
08/21210210198203-1.93%741,000-+3.57%--
08/20201207200207+1.97%985,000-+6.15%--
08/19202203201203+1.5%628,000-+4.1%--
08/18200203200200-1.48%737,000-+3.09%--
08/17200205200203+1.5%1,489,000-+5.18%--
08/14196204196200+1.52%1,496,000-+3.63%--
08/13191197190197+3.68%1,242,000-+2.07%--
08/12191191189190-1.04%364,000--1.04%--
08/11188192187192+2.67%763,000--0.52%--
08/10190190186187+0.54%574,000--3.61%--
08/07189189185186-1.59%539,000--4.62%--
08/06187189187189+1.61%231,000--3.08%--
08/05193194186186-3.13%539,000--5.1%--
08/041951951921920%537,000--2.04%--
08/031921921891920%280,000--2.54%--
07/31194194190192+0.52%573,000--3.03%--
07/30195197191191-2.55%446,000--3.54%--
07/291931981931960%241,000--1.51%--
07/28199200196196-1.51%245,000--1.51%--
07/27203204198199-1.49%627,000--0.5%--
07/24206206201202+0.5%642,000-+0.5%--
07/23201205201201-0.5%512,000-0%--
07/22197202197202+1%512,000-0%--
07/21196201196200+4.71%448,000--1.48%--
07/171921941881910%518,000--6.37%--
07/162012021901910%667,000--6.83%--
07/15188194188191+1.6%450,000--7.73%--
07/14182190182188+5.62%733,000--9.62%--
07/13189189178178-5.82%597,000--14.83%--
07/10193195189189-3.57%618,000--10.43%--
07/09192199190196+0.51%746,000--7.98%--
07/08202204195195-4.88%1,006,000--8.88%--
07/07207209203205-1.91%635,000--4.65%--
07/06209210207209+1.46%1,017,000--3.24%--
07/03200208200206+1.98%1,239,000--4.63%--
07/02205206200202-0.98%651,000--6.48%--
07/01202206202204+0.99%664,000--5.99%--
06/30206206199202-0.98%1,261,000--6.91%--
06/29210210203204-3.32%852,000--5.99%--
06/26214215209211+0.48%852,000--3.21%--
06/25207214206210+2.94%726,000--3.67%--
06/24208208201204-0.49%1,032,000--6.42%--
06/23209210205205-5.09%780,000--5.96%--
06/22214216210216+2.37%629,000--0.92%--
06/19219220211211-2.76%933,000--2.76%--
06/18222222216217-2.69%967,000-0%--
06/17220223217223+1.83%1,377,000-+2.76%--
06/16226226217219-3.52%1,213,000-+0.92%--