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
201710/1, 株式併合 2→1
2009
11/25686698682698+0.29%13,000--9.11%--
11/24702704692696-3.06%16,500--9.84%--
11/20708726708718-0.28%15,500--7.47%--
11/19730730716720-1.37%9,500--7.46%--
11/18732732726730+0.27%11,000--6.65%--
11/17732736726728-0.27%20,500--7.14%--
11/16766766720730-5.93%37,500--7.24%--
11/13772776768776-0.51%8,500--1.65%--
11/12782782776780+0.26%14,500--1.14%--
11/11786786778778-1.02%6,000--1.27%--
11/10792794786786-0.51%11,000--0.25%--
11/09794794790790+0.51%7,000-+0.38%--
11/06784786780786-0.76%12,500--0.25%--
11/05794794788792-0.25%8,500-+0.51%--
11/04792794792794+0.25%9,500-+0.63%--
11/02780792778792-0.25%11,500-+0.38%--
10/30784794784794+1.79%7,500-+0.51%--
10/29780784762780-0.26%16,000--1.39%--
10/28766782766782+0.77%9,500--1.26%--
10/27784784772776-2.51%14,000--2.02%--
10/26776796776796+1.53%9,500-+0.38%--
10/23790794782784-0.25%12,500--1.01%--
10/22794794782786-2%8,000--0.76%--
10/217968027968020%10,500-+1.39%--
10/20806812800802+0.75%22,000-+1.52%--
10/19798798790796+0.25%6,500-+1.02%--
10/16790794788794+0.76%10,500-+0.89%--
10/15794796780788-1.5%12,500-+0.25%--
10/14800804790800+0.25%13,500-+1.91%--
10/13800808792798+1.01%10,500-+1.79%--
10/09784794780790+1.28%10,000-+1.02%--
10/08784790780780+0.78%6,500--0.26%--
10/07752774752774+1.84%16,500--1.02%--
10/06758760758760-0.78%9,000--2.81%--
10/05768770758766-1.54%13,000--2.05%--
10/02784794776778-2.75%29,000--0.64%--
10/01796806796800-0.5%8,000-+2.17%--
09/30804804798804-0.5%14,000-+2.81%--
09/29802808796808+1%14,000-+3.72%--
09/28800806792800-0.25%18,500-+2.96%--
09/25812812802802-1.96%13,000-+3.62%--
09/24808818800818+1.74%27,500-+5.96%--
09/18794804792804+1.26%28,000-+4.55%--
09/17792794788794+0.25%6,000-+3.66%--
09/16788800788792+0.76%27,500-+3.66%--
09/15776790774786+1.81%21,500-+3.15%--
09/147727727607720%21,500-+1.58%--
09/11772786768772+0.52%29,500-+1.71%--
09/10766768762768+0.26%11,000-+1.45%--
09/09758766758766+0.26%7,500-+1.32%--
09/08768768764764-0.52%4,500-+1.19%--
09/07756770756768+0.52%17,500-+1.99%--
09/04758764758764-0.26%6,500-+1.73%--
09/03754770754766+0.26%12,000-+2.27%--
09/02766766750764-1.55%19,500-+2.28%--
09/01772776766776-0.26%6,000-+4.02%--
08/31782782766778+0.26%14,500-+4.71%--
08/287807827707760%11,000-+4.72%--
08/27782782760776-1.02%15,500-+5.01%--
08/26780788778784+1.03%13,500-+6.38%--
08/25774780768776+1.31%32,500-+5.72%--
08/24750768748766+2.96%27,000-+4.64%--
08/21748750738744-0.27%22,000-+1.92%--
08/20734750734746+0.81%15,500-+2.47%--
08/197507507327400%16,500-+1.79%--
08/187387407327400%9,500-+2.07%--
08/177367407287400%13,500-+2.21%--
08/14742744736740+0.54%14,500-+2.35%--
08/13742742736736-0.54%5,000-+1.8%--
08/12734746734740-0.27%12,500-+2.49%--
08/11740742736742+0.27%17,000-+2.77%--
08/10734740734740+0.54%11,500-+2.64%--
08/07734738730736+0.27%13,000-+2.22%--
08/067367387307340%14,500-+1.94%--
08/05726736726734+1.38%20,500-+1.94%--
08/04724734722724+1.12%10,000-+0.56%--
08/03726726712716-0.56%9,500--0.56%--
07/31726726720720+0.28%8,000--0.14%--
07/307167207147180%12,000--0.55%--
07/297167227167180%6,000--0.55%--
07/28726726716718-0.83%10,000--0.55%--
07/27726734724724-0.28%8,000-+0.14%--
07/24726726718726+1.4%13,500-+0.41%--
07/23720726716716-0.83%11,500--0.97%--
07/22714722704722+1.12%12,000--0.28%--
07/21718718712714+0.56%14,000--1.38%--
07/17718718704710-0.28%10,500--2.07%--
07/167127207087120%8,000--2.06%--
07/15712720704712+1.42%19,000--2.33%--
07/14726726702702-0.85%35,000--3.97%--
07/13726726708708-1.94%23,500--3.41%--
07/10728730716722-0.28%27,000--1.9%--
07/09714724714724+0.28%19,500--1.9%--
07/08730730720722-0.82%11,000--2.17%--
07/07730730724728+0.28%6,500--1.22%--
07/06724730720726+0.28%10,500--1.49%--
07/03724728718724-0.55%10,000--1.76%--
07/02738738728728-0.55%11,000--1.09%--
07/01730736730732-0.27%14,500--0.41%--
06/307307347307340%6,500--0.14%--