株価チャート

2009/01/23～2009/06/19

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
06/19296296282287+0.35%1,702,000--2.71%--
06/18296296283286-1.72%1,078,000--3.05%--
06/17288300285291-2.35%3,443,000--1.36%--
06/16308308298298-4.49%1,540,000-+1.02%--
06/15318321311312-3.41%1,403,000-+5.76%--
06/12311326309323-0.92%5,691,000-+9.49%--
06/11323328322326+1.88%1,229,000-+10.88%--
06/10315320311320+1.27%1,786,000-+8.84%--
06/09320327314316-0.94%2,322,000-+8.22%--
06/08303319303319+4.59%2,514,000-+9.62%--
06/05300305297305+4.1%2,224,000-+5.54%--
06/04291295289293+1.03%1,436,000-+1.38%--
06/03290292287290+0.35%936,000-+0.35%--
06/02287292285289+2.12%1,705,000-+0.35%--
06/01276284274283+1.07%1,202,000--1.39%--
05/29280283277280+1.82%1,921,000--2.44%--
05/28267278267275+0.36%2,494,000--3.85%--
05/27288288272274-1.79%2,532,000--4.2%--
05/26286289277279-3.79%1,809,000--2.45%--
05/25287294286290-0.68%1,805,000-+1.4%--
05/22289295285292-0.68%1,587,000-+2.46%--
05/21295295290294-0.68%1,368,000-+3.16%--
05/20294298287296+6.09%2,838,000-+4.23%--
05/19290295274279-0.36%2,928,000--1.41%--
05/18284284272280-1.06%1,409,000--0.36%--
05/15277285271283+2.54%1,856,000-+1.07%--
05/14292294273276-7.07%2,637,000--1.08%--
05/132983072932970%2,087,000-+7.22%--
05/12300301295297-3.88%2,190,000-+7.61%--
05/11310315304309-1.28%2,162,000-+13.19%--
05/08310313305313-1.57%2,494,000-+16.36%--
05/07295319293318+11.58%5,997,000-+20%--
05/01287288277285+1.06%2,285,000-+9.2%--
04/30279290278282+2.55%2,446,000-+8.88%--
04/28291303273275-6.46%3,732,000-+7.42%--
04/27292299287294-0.34%4,444,000-+15.75%--
04/24281298276295+6.88%7,446,000-+17.53%--
04/23268278260276+6.98%3,689,000-+11.74%--
04/22270270258258-4.8%3,058,000-+5.74%--
04/21264271260271-0.73%2,076,000-+11.98%--
04/20271274265273+0.74%2,324,000-+13.75%--
04/17276279268271-0.37%2,527,000-+14.83%--
04/16281289271272-2.16%2,535,000-+16.74%--
04/15263280260278+1.83%3,307,000-+20.87%--
04/14290292269273-3.19%3,336,000-+20.8%--
04/13275287274282+3.68%1,861,000-+27.03%--
04/10272278266272+5.84%3,411,000-+24.77%--
04/09253260252257+4.9%1,600,000-+19.53%--
04/08257258242245-4.3%2,757,000-+15.57%--
04/07250262250256+2.81%2,436,000-+22.49%--
04/06254257247249+5.96%2,696,000-+20.87%--
04/03257259224235-6.75%8,031,000-+15.2%--
04/02230258230252+10.53%3,833,000-+25.37%--
04/01218229218228+6.05%1,530,000-+15.15%--
03/31209223208215+1.9%2,398,000-+9.69%--
03/30229233209211-7.05%1,759,000-+8.21%--
03/27228231225227+1.79%1,402,000-+17.62%--
03/26224225218223+1.36%1,296,000-+16.15%--
03/25216221212220+0.92%1,873,000-+15.79%--
03/24218219210218+4.81%2,720,000-+15.96%--
03/23201209200208+2.97%1,134,000-+11.23%--
03/19205206199202-2.88%1,564,000-+9.19%--
03/18215215206208-1.42%1,426,000-+12.43%--
03/17206212204211+3.94%1,950,000-+15.3%--
03/16208209201203+3.57%1,961,000-+11.54%--
03/13196198193196+5.38%3,845,000-+8.89%--
03/12188192186186-2.62%873,000-+3.91%--
03/11190192185191+4.95%1,409,000-+6.7%--
03/101801841801820%731,000-+2.25%--
03/091831841811820%863,000-+2.82%--
03/06186187180182-3.19%1,559,000-+3.41%--
03/05188192187188+1.62%1,299,000-+6.82%--
03/04177185177185+4.52%2,360,000-+5.71%--
03/03171180168177+0.57%1,638,000-+1.72%--
03/02177178175176-3.3%1,150,000-+1.73%--
02/27180185179182+0.55%1,049,000-+5.2%--
02/26177186177181+0.56%1,673,000-+5.23%--
02/25176180171180+5.26%2,425,000-+5.26%--
02/24173175168171-2.29%1,643,000-0%--
02/23173175169175-1.69%1,941,000-+1.74%--
02/20182184176178-4.81%2,380,000-+3.49%--
02/19180187180187+4.47%2,080,000-+9.36%--
02/18175179174179+1.7%1,227,000-+4.68%--
02/17178178175176-0.56%861,000-+2.92%--
02/16177181175177-2.75%1,291,000-+2.91%--
02/13181184179182+2.25%1,902,000-+5.2%--
02/121741791741780%1,620,000-+2.3%--
02/10175179173178+4.09%1,246,000-+2.3%--
02/09178179171171-0.58%1,271,000--1.72%--
02/06176177169172+0.58%945,000--1.71%--
02/05172174167171-0.58%1,160,000--2.29%--
02/04164175164172+5.52%1,817,000--1.71%--
02/031631701621630%1,328,000--6.86%--
02/02161163158163+1.24%2,235,000--7.39%--
01/30162164159161-2.42%1,532,000--9.04%--
01/29169171164165-1.79%2,346,000--6.78%--
01/28165168162168+3.07%1,448,000--5.62%--
01/27165167161163+1.88%2,732,000--8.43%--
01/261611661601600%1,600,000--10.61%--
01/23166167160160-4.76%2,176,000--11.11%--