株価チャート

2009/06/30～2009/11/25

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
11/25277277266275+0.36%3,246,000--16.67%--
11/24280283270274-1.08%3,357,000--17.96%--
11/20281281273277-4.15%3,912,000--18.05%--
11/19299299282289-3.02%2,564,000--15.5%--
11/18294298289298+1.02%2,753,000--13.62%--
11/17310311294295-3.59%2,876,000--15.23%--
11/16309310298306-0.97%2,115,000--12.57%--
11/13311316307309-2.22%2,863,000--12.22%--
11/12328332315316-1.25%2,216,000--10.48%--
11/11326327318320-0.31%2,349,000--9.35%--
11/10323329319321+0.94%1,894,000--9.07%--
11/09323326316318-2.75%3,083,000--9.92%--
11/06328330325327+1.24%964,000--7.63%--
11/05325330321323-2.42%1,839,000--8.76%--
11/04332332325331+1.22%1,866,000--6.76%--
11/02332333323327-4.39%2,871,000--7.89%--
10/30350351342342+1.48%4,015,000--4.2%--
10/29351351335337-8.67%4,980,000--5.6%--
10/28381382367369-3.91%2,504,000-+3.07%--
10/27380391379384+0.52%2,961,000-+7.56%--
10/26373388372382+1.06%1,854,000-+7.61%--
10/23384384372378-0.79%2,025,000-+7.08%--
10/22369381369381+0.53%2,561,000-+8.24%--
10/21385386375379-1.3%2,247,000-+7.98%--
10/20391392384384+0.79%2,403,000-+9.4%--
10/19373383368381+0.26%2,128,000-+8.86%--
10/16380389376380+1.06%3,443,000-+8.88%--
10/15369380368376+3.3%2,551,000-+7.74%--
10/14373374358364-1.09%3,286,000-+4.6%--
10/13361370360368+3.37%1,737,000-+5.44%--
10/09355361346356+1.71%3,254,000-+1.71%--
10/08340353327350+4.48%3,572,000--0.28%--
10/07324336318335+5.02%2,882,000--5.1%--
10/06323331313319+3.57%4,775,000--10.14%--
10/05319319306308-4.94%1,803,000--13.97%--
10/02330330319324-3.57%2,424,000--10.5%--
10/01336338330336-1.47%1,733,000--8.2%--
09/30341344335341-0.58%2,607,000--7.59%--
09/29343348341343+0.29%1,758,000--7.3%--
09/28341342331342-3.93%2,858,000--8.06%--
09/25354358350356-2.2%2,260,000--4.56%--
09/24336364336364+7.69%4,712,000--2.67%--
09/18340341330338-3.98%2,215,000--9.63%--
09/17352355346352+2.92%1,387,000--6.38%--
09/16347352342342+1.18%2,432,000--9.04%--
09/15347351333338-1.17%2,124,000--10.11%--
09/14358360342342-6.04%2,123,000--9.28%--
09/11368371359364-1.09%4,116,000--3.96%--
09/10362370356368+1.38%1,721,000--2.65%--
09/09361364357363-0.82%3,561,000--3.97%--
09/08368372358366+0.83%3,219,000--2.66%--
09/07362370362363-1.89%3,805,000--3.2%--
09/04372377365370-1.33%2,323,000--0.8%--
09/03385388374375-3.85%2,106,000-+1.08%--
09/02382392381390-0.51%2,795,000-+5.69%--
09/01384396381392+1.82%2,631,000-+7.1%--
08/31400407384385-3.51%3,362,000-+6.35%--
08/28405409395399+0.5%3,555,000-+11.14%--
08/27411411392397-3.17%3,286,000-+11.83%--
08/26414417408410-2.15%6,083,000-+16.81%--
08/25405422405419+4.75%7,880,000-+21.1%--
08/24396402393400+4.99%3,960,000-+17.65%--
08/21395395375381-2.56%3,172,000-+13.73%--
08/20392393378391+5.11%5,426,000-+18.48%--
08/193693803693720%3,415,000-+14.46%--
08/18361372360372+1.64%2,915,000-+16.25%--
08/17372373365366-3.17%2,510,000-+16.19%--
08/14363384360378+7.08%6,977,000-+21.54%--
08/13356357345353+1.15%3,046,000-+15.36%--
08/12358359347349-5.16%4,008,000-+15.18%--
08/11376378366368-1.08%3,177,000-+22.67%--
08/10359374354372+3.91%5,517,000-+25.25%--
08/07353360350358+2.29%5,428,000-+21.77%--
08/06323357323350+8.36%6,204,000-+19.86%--
08/05333335323323-3%3,775,000-+11.38%--
08/04339342331333+0.3%3,421,000-+15.22%--
08/03317332313332+5.06%3,886,000-+15.28%--
07/31317320311316+1.28%1,864,000-+10.1%--
07/30318319309312-0.95%2,806,000-+9.47%--
07/29309325306315+1.61%4,168,000-+10.92%--
07/28305314303310+2.99%2,950,000-+9.93%--
07/27287305287301+1.35%2,509,000-+7.12%--
07/24302302293297+1.71%2,501,000-+5.69%--
07/23282296282292+3.91%3,067,000-+4.29%--
07/22278282273281+1.08%1,460,000-+0.36%--
07/21273278266278+5.3%1,216,000--1.07%--
07/17262268261264+0.76%1,092,000--6.38%--
07/162752772612620%2,046,000--7.75%--
07/15262265258262+1.55%1,833,000--8.71%--
07/14250264250258+7.05%3,049,000--10.73%--
07/13257260240241-8.02%3,833,000--17.47%--
07/10268274262262-2.96%3,396,000--11.19%--
07/09273282269270+1.12%2,755,000--8.78%--
07/08277277263267-4.98%2,058,000--10.1%--
07/07291292276281-3.44%1,534,000--5.7%--
07/06294295289291-2.68%994,000--2.68%--
07/03296300293299-1.64%1,141,000-+0.34%--
07/02296306296304+2.36%1,889,000-+2.01%--
07/01301307296297-1.33%1,446,000-+0.34%--
06/30305310301301+0.33%1,049,000-+2.03%--