株価チャート

2009/06/11～2009/11/05

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
20244/1, 株式分割 1→10
201710/1, 株式併合 10→1
2009
11/05317318314316-0.63%13,413,000--4.24%--
11/043183203163180%12,101,000--3.93%--
11/02320323317318-2.45%13,217,000--4.22%--
10/30331335326326-0.31%23,859,000--2.1%--
10/29325329324327-0.91%27,788,000--2.1%--
10/28334336327330-2.08%13,798,000--1.79%--
10/27338344334337-1.17%20,237,000-0%--
10/26330344329341+4.92%37,008,000-+1.19%--
10/23330333324325-0.91%17,785,000--3.85%--
10/22328331326328-0.3%13,802,000--3.24%--
10/21332332328329-0.9%12,063,000--3.52%--
10/20335336331332-0.3%10,507,000--3.21%--
10/193303333273330%12,254,000--3.2%--
10/16339339331333-1.48%13,668,000--3.48%--
10/15339343337338+1.2%14,681,000--2.59%--
10/14339339332334-1.76%15,181,000--4.02%--
10/13340346339340+0.89%13,951,000--2.58%--
10/09335343333337+1.2%23,527,000--3.99%--
10/08332337327333+0.3%10,566,000--5.67%--
10/07327338326332+2.79%20,257,000--6.48%--
10/06326328320323-0.31%17,685,000--9.52%--
10/05344346321324-3.86%41,168,000--10%--
10/02318338312337+3.37%44,712,000--7.16%--
10/01336337325326-4.12%18,488,000--10.44%--
09/30341342336340+0.29%10,648,000--7.1%--
09/29340342337339+0.3%12,164,000--7.63%--
09/28342342331338-2.87%15,611,000--8.4%--
09/25353354348348-2.79%13,863,000--5.95%--
09/243633663543580%16,271,000--3.5%--
09/18352358348358+0.56%14,379,000--3.5%--
09/17357360354356+0.85%11,712,000--4.3%--
09/16357358353353-0.28%12,167,000--5.36%--
09/15358363354354-1.39%10,982,000--5.35%--
09/14367367357359-2.45%14,613,000--4.27%--
09/11371375367368-0.81%18,594,000--1.87%--
09/10366374365371+1.09%11,825,000--1.07%--
09/09369370366367-0.81%7,307,000--2.13%--
09/08373373367370-0.27%8,052,000--1.33%--
09/07368373367371+1.92%10,239,000--1.07%--
09/04368369361364-1.62%19,418,000--2.93%--
09/03371373367370-1.33%18,742,000--1.6%--
09/02376377370375-3.1%29,818,000--0.27%--
09/01384388378387+0.52%13,646,000-+2.93%--
08/31396397383385-2.28%21,192,000-+2.39%--
08/28395396388394+0.51%24,934,000-+5.07%--
08/27386399385392+0.77%75,758,000-+4.53%--
08/26373392372389+4.85%55,154,000-+4.01%--
08/25371374370371-1.07%7,890,000--0.54%--
08/24372376371375+2.18%8,363,000-+0.54%--
08/21375376364367-1.87%18,107,000--1.61%--
08/20369377366374+1.63%13,037,000-+0.54%--
08/19374376367368-1.08%13,228,000--0.81%--
08/18371374370372-0.8%13,118,000-+0.27%--
08/17382386373375-1.57%23,068,000-+1.63%--
08/14377385375381+1.06%18,890,000-+3.53%--
08/13372379372377+1.89%20,344,000-+2.72%--
08/12370372368370-0.54%10,110,000-+0.82%--
08/113733753703720%8,661,000-+1.36%--
08/10376378372372+0.54%14,315,000-+1.36%--
08/07371371364370-0.27%13,608,000-+0.54%--
08/06369372367371+0.82%11,848,000-+0.54%--
08/05372373366368-0.81%13,588,000--0.54%--
08/04378380369371-1.07%18,352,000-0%--
08/03370377369375-1.06%20,390,000-+0.54%--
07/31380393373379+0.8%38,702,000-+1.61%--
07/30377377367376+0.53%10,918,000-+0.53%--
07/29371378369374-0.27%12,550,000--0.27%--
07/28379380372375-0.79%12,518,000-0%--
07/27379383378378+0.8%8,827,000-+0.53%--
07/24383383375375+0.27%13,600,000--0.53%--
07/23370379370374+0.54%13,675,000--1.06%--
07/22372377371372+1.09%23,070,000--1.85%--
07/21369371365368+2.51%13,870,000--3.16%--
07/17359363353359+0.84%11,149,000--6.02%--
07/16363367355356+0.85%17,710,000--7.29%--
07/15355359353353+0.86%21,028,000--8.55%--
07/14348354347350+2.04%16,181,000--9.56%--
07/13348352338343-2.28%20,771,000--11.6%--
07/10357360350351-1.68%21,781,000--9.77%--
07/09355364353357-1.11%19,525,000--8.23%--
07/08370370359361-4.24%22,143,000--7.2%--
07/07382384370377-1.05%16,556,000--3.08%--
07/06387388378381-2.06%10,171,000--2.06%--
07/03381389380389-0.51%17,489,000-+0.26%--
07/02398399387391-1.76%19,101,000-+1.3%--
07/01399405395398-0.5%12,796,000-+3.65%--
06/30405407399400-0.25%14,416,000-+4.99%--
06/29404412398401+1.01%37,128,000-+6.08%--
06/264004013943970%14,035,000-+5.87%--
06/25389401388397+2.58%19,255,000-+6.72%--
06/24392395386387-1.53%14,508,000-+4.59%--
06/23386393385393-0.76%23,476,000-+6.79%--
06/22403404396396-0.5%15,536,000-+8.49%--
06/194054113963980%33,087,000-+9.94%--
06/18405405390398-1.73%25,683,000-+10.56%--
06/17398414396405+1%37,162,000-+13.45%--
06/16409411398401-3.61%34,081,000-+12.96%--
06/15416420413416+1.71%41,644,000-+18.18%--
06/12416423407409+4.6%84,664,000-+16.86%--
06/11380393379391+3.44%37,699,000-+12.68%--