株価チャート

2009/05/07～2009/11/19

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
11/19160162150151+0.67%10,000--3.21%--
11/18155155150150-4.46%4,000--3.85%--
11/16160160157157-1.88%3,000-+0.64%--
11/13158160158160-4.19%4,000-+3.23%--
11/12167167167167+1.83%1,000-+7.74%--
11/10164164164164-0.61%1,000-+6.49%--
11/09165165165165+4.43%1,000-+7.84%--
11/06163163155158-4.24%4,000-+3.27%--
11/05165165165165+7.14%2,000-+8.55%--
11/02154154154154-3.14%1,000-+1.99%--
10/301591611591590%6,000-+5.3%--
10/29155159155159+3.25%4,000-+5.3%--
10/28154154154154+1.99%2,000-+1.99%--
10/27150151150151+0.67%3,000-+0.67%--
10/26150150150150-5.06%5,000-0%--
10/23158158158158-0.63%1,000-+5.33%--
10/221591591591590%1,000-+6.71%--
10/19159159159159+1.27%1,000-+6.71%--
10/15152157152157+3.97%6,000-+6.08%--
10/14153153151151-5.03%5,000-+2.03%--
10/13154165154159+6.71%17,000-+7.43%--
10/09149149149149+4.2%1,000-+1.36%--
10/06143143143143-3.38%1,000--2.72%--
09/281481481481480%1,000-0%--
09/25148148148148+2.07%1,000-+0.68%--
09/18145145145145-3.33%2,000--1.36%--
09/17146150146150+2.74%2,000-+2.04%--
09/161461461461460%1,000--0.68%--
09/15146146146146-2.01%1,000--0.68%--
09/14146149146149-0.67%2,000-+1.36%--
09/111531531501500%5,000-+2.04%--
09/10150150150150+2.74%1,000-+2.04%--
09/08146146146146+0.69%1,000-0%--
09/01146146145145-5.84%3,000--0.68%--
08/31154154154154-1.91%1,000-+4.76%--
08/27157157157157+12.95%2,000-+7.53%--
08/26142142139139-2.11%8,000--3.47%--
08/25144144142142-2.74%3,000--1.39%--
08/211461461461460%2,000-+2.1%--
08/20148148146146-2.01%4,000-+2.1%--
08/19149149149149+0.68%1,000-+4.93%--
08/181481481481480%1,000-+4.23%--
08/171401481401480%10,000-+4.96%--
08/14142148142148+2.07%2,000-+4.96%--
08/13144145143145-3.33%3,000-+3.57%--
08/07145150145150+3.45%3,000-+7.14%--
08/05145145145145-2.03%1,000-+3.57%--
08/03148148148148+3.5%1,000-+5.71%--
07/31143143143143-0.69%2,000-+2.14%--
07/30144144144144-2.7%3,000-+2.86%--
07/28148148148148-0.67%2,000-+5.71%--
07/27139149139149+4.2%3,000-+7.19%--
07/241431431361430%6,000-+3.62%--
07/23143143143143-0.69%2,000-+3.62%--
07/21144144144144-2.04%1,000-+5.11%--
07/17141147141147+2.8%10,000-+8.09%--
07/16140143138143+4.38%9,000-+5.93%--
07/15143143137137-13.29%7,000-+2.24%--
07/14160160151158+17.04%16,000-+18.8%--
07/13128161128135+10.66%28,000-+2.27%--
07/10122122122122-3.17%1,000--6.87%--
07/09130130126126-3.82%9,000--3.82%--
07/08133133131131-2.24%8,000-0%--
07/071341351341340%6,000-+3.08%--
07/06134134133134-0.74%9,000-+3.08%--
07/031331351331350%7,000-+4.65%--
07/02140140135135+0.75%2,000-+4.65%--
07/011351351341340%11,000-+4.69%--
06/30140140134134-6.94%10,000-+5.51%--
06/29148148144144+0.7%6,000-+13.39%--
06/25143143143143+3.62%2,000-+13.49%--
06/24155155136138-11.54%14,000-+10.4%--
06/23155157150156+9.86%6,000-+25.81%--
06/22138142138142+2.9%7,000-+16.39%--
06/19137138137138+5.34%4,000-+14.05%--
06/18131131130131+1.55%3,000-+9.17%--
06/171291291291290%1,000-+8.4%--
06/16125129125129+5.74%2,000-+9.32%--
06/151221221221220%2,000-+3.39%--
06/111201221201220%3,000-+3.39%--
06/10122122122122+1.67%1,000-+4.27%--
06/091201201201200%1,000-+2.56%--
06/08120120120120+0.84%1,000-+2.56%--
06/04119119119119-1.65%1,000-+2.59%--
06/03121121121121+0.83%1,000-+4.31%--
06/02119120119120+1.69%2,000-+3.45%--
06/01117118117118+0.85%3,000-+2.61%--
05/29116117116117+1.74%2,000-+1.74%--
05/28115115115115-8%7,000-0%--
05/25124125124125+0.81%2,000-+8.7%--
05/22124124124124+0.81%1,000-+8.77%--
05/21123123123123+6.96%2,000-+7.89%--
05/19119119115115-3.36%2,000-+1.77%--
05/18119120119119+1.71%5,000-+5.31%--
05/15114117113117+3.54%4,000-+3.54%--
05/13113113113113-0.88%1,000-0%--
05/12114114114114+0.88%1,000-+1.79%--
05/111131131131130%1,000-+0.89%--
05/08114114113113-0.88%2,000-+0.89%--
05/07113114113114+0.88%2,000-+1.79%--