株価チャート

2009/06/09～2009/11/26

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
20214/1, 株式分割 1→5
201710/1, 株式併合 10→1
2009
11/263903903903900%500--1.76%--
11/25390390390390+5.41%1,000--2.01%--
11/18390390370370-2.63%2,000--7.27%--
11/173803803803800%1,000--5.47%--
11/16380380380380-0.52%2,500--5.94%--
11/12382384382382+0.53%1,500--5.91%--
11/11390390380380-4.04%1,500--7.09%--
11/09396396396396-1.49%2,000--3.88%--
11/06400402400402+4.15%1,500--3.13%--
11/04388388386386-0.52%3,000--7.43%--
11/023883883883880%500--7.62%--
10/303883883883880%500--8.27%--
10/29388388388388-0.51%1,000--8.92%--
10/28390390390390-0.51%500--9.09%--
10/27396400392392-2%3,000--9.47%--
10/23400400400400+1.01%1,500--8.05%--
10/21402402390396-2.46%5,500--9.59%--
10/20410410406406-0.98%2,500--7.94%--
10/194104104104100%2,000--7.45%--
10/164104104104100%1,000--8.07%--
10/15420420410410-2.38%2,000--8.69%--
10/14438438420420-2.33%1,500--7.08%--
10/09416430404430+3.37%3,000--5.29%--
10/08416416416416+0.48%500--8.57%--
10/074144144144140%2,500--9.21%--
10/06430430414414-3.72%1,500--9.41%--
10/054304304304300%1,500--6.32%--
10/02434434430430-0.92%2,000--6.32%--
09/28434434434434-1.36%500--5.45%--
09/25440440434440-2.65%5,500--4.14%--
09/24462462452452-2.16%3,500--1.53%--
09/18462462462462+0.43%1,000-+0.87%--
09/17462468460460-0.43%3,500-+0.66%--
09/16462462462462-1.28%500-+1.54%--
09/15464468464468+0.86%2,000-+3.31%--
09/144664664644640%3,000-+2.88%--
09/11464464464464+0.43%500-+3.11%--
09/08474474462462-1.7%2,500-+3.13%--
09/07470470470470+2.17%500-+5.38%--
09/04464464460460-0.86%5,500-+3.37%--
09/03464464464464-2.11%1,000-+4.27%--
09/02474476474474+2.16%3,500-+6.76%--
08/31476476462464-3.33%3,000-+4.98%--
08/284804844724800%4,500-+9.09%--
08/27486486474480-1.64%2,500-+9.59%--
08/26476488476488+4.72%8,000-+12.44%--
08/25456466456466+3.56%9,000-+8.37%--
08/244444504444500%6,000-+5.39%--
08/21448450448450+0.45%4,000-+6.13%--
08/204484484484480%3,000-+6.41%--
08/19448450448448+1.82%6,000-+6.92%--
08/18432440432440+1.85%5,500-+6.02%--
08/174344364324320%3,000-+4.6%--
08/14414432414432-1.82%15,500-+5.11%--
08/13430440430440+3.77%2,000-+7.58%--
08/124264264244240%1,000-+4.18%--
08/11424424424424+0.95%500-+4.69%--
08/104204204204200%500-+4.22%--
08/07414420414420+0.96%1,000-+4.48%--
08/06426426412416-3.7%4,500-+4%--
08/05432432432432+1.89%500-+8.27%--
08/04414424410424+2.42%8,500-+6.8%--
08/03440440414414-5.91%11,500-+4.81%--
07/31434446434440-3.08%5,000-+11.68%--
07/30454454454454+4.13%3,500-+15.82%--
07/29430458430436-0.46%9,000-+12.37%--
07/28420470420438+6.83%35,500-+13.77%--
07/27420420410410-0.97%1,000-+7.61%--
07/24416416414414+4.02%5,000-+9.23%--
07/23390400382398+2.05%8,500-+5.85%--
07/22380390380390+2.63%13,500-+4.28%--
07/213743803743800%2,500-+2.15%--
07/173803803803800%2,000-+2.43%--
07/16378380378380+0.53%1,000-+2.98%--
07/14378378378378+2.72%2,000-+2.72%--
07/13376376368368-2.13%6,500-+0.27%--
07/10376376376376-0.53%1,500-+3.01%--
07/09386386378378-2.07%5,500-+3.85%--
07/083843883743860%9,500-+6.34%--
07/07386390386386+0.52%4,500-+6.93%--
07/06386390384384+0.52%10,500-+6.67%--
07/03382382380382+0.53%2,000-+6.7%--
07/02384384374380-2.06%2,000-+6.74%--
07/01384388382388+1.04%3,000-+9.3%--
06/30382390382384+1.05%4,500-+9.09%--
06/29376380376380+1.06%3,000-+8.57%--
06/26382382370376-1.05%4,000-+7.74%--
06/25382382380380-0.52%4,500-+9.51%--
06/24366382366382+6.11%6,000-+11.05%--
06/23366366360360-0.55%6,000-+5.26%--
06/22356362350362+3.43%11,500-+6.47%--
06/193503503503500%2,500-+3.55%--
06/18344350344350+1.74%2,000-+3.55%--
06/173423443423440%2,000-+2.08%--
06/16348348344344-1.15%2,000-+2.08%--
06/153483483483480%1,500-+3.26%--
06/12348348348348+2.35%4,500-+3.26%--
06/113403403403400%2,500-+0.89%--
06/10348348340340-2.3%2,500-+0.89%--
06/09348348348348+2.96%4,000-+2.96%--