株価チャート

2009/05/15～2009/10/07

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
10/07760772752767+0.92%401,400--13.24%--
10/06762770738760-0.13%409,500--14.8%--
10/05770770754761-1.3%418,000--15.35%--
10/02777778743771-3.02%363,800--14.99%--
10/01805812794795-4.79%322,100--13.11%--
09/30843848828835-0.83%220,300--9.53%--
09/29833849831842+1.81%197,300--9.17%--
09/28869869820827-7.08%399,700--11.27%--
09/25894897878890-1.98%163,400--5.02%--
09/24897945894908+1.34%152,400--3.4%--
09/18875896875896+0.34%211,100--4.88%--
09/17902906881893-0.33%176,100--5.5%--
09/16900908894896-0.44%240,600--5.49%--
09/15912917900900-1.21%81,700--5.36%--
09/14935938905911-2.46%105,600--4.61%--
09/11954954929934-2.1%163,700--2.4%--
09/10938966935954+1.81%166,100--0.42%--
09/09931941927937-0.21%113,100--2.29%--
09/08933941927939+0.54%102,600--2.09%--
09/07926936926934+1.63%78,000--2.71%--
09/04922929912919-1.39%177,500--4.47%--
09/03944944931932-2.2%98,300--3.32%--
09/02954956939953-2.16%182,600--1.24%--
09/01965976957974-0.1%139,200-+0.93%--
08/31978990958975+1.67%391,400-+1.25%--
08/28953962941959+1.7%210,900--0.21%--
08/27957961934943-2.48%171,300--1.77%--
08/26966976956967-0.1%93,500-+0.83%--
08/25984988968968-1.53%294,800-+1.26%--
08/24975993973983+3.8%200,300-+3.04%--
08/21954956934947-1.66%82,100--0.11%--
08/20951966944963+1.26%93,500-+1.9%--
08/19961965949951-1.35%89,500-+1.06%--
08/18941965938964+1.37%98,000-+2.88%--
08/17965976946951-2.46%139,500-+1.93%--
08/14970986958975+1.14%146,100-+4.73%--
08/13968978945964-1.33%256,900-+3.77%--
08/12980988972977-1.31%105,100-+5.28%--
08/11978993978990+1.02%135,500-+6.8%--
08/10965983964980+1.77%250,700-+5.72%--
08/07950963943963+0.31%149,800-+3.88%--
08/06951968948960+0.63%119,600-+3.45%--
08/05960972948954-1.24%147,300-+2.91%--
08/04998999960966-1.83%247,900-+4.32%--
08/03965987961984+2.18%196,600-+6.49%--
07/31966971955963+0.73%182,500-+4.56%--
07/30953962940956+0.53%166,500-+3.91%--
07/29928955926951+3.48%268,000-+3.59%--
07/28935936911919-1.29%123,400-+0.22%--
07/27950950925931-0.43%106,200-+1.31%--
07/24931942920935+2.63%175,600-+1.52%--
07/23913926905911+0.77%118,000--1.3%--
07/22904912898904+0.78%157,200--2.48%--
07/21870900870897+4.91%194,900--3.55%--
07/17866870850855-1.27%226,200--8.46%--
07/16874881861866+2.12%324,700--7.77%--
07/15869877845848-2.42%418,200--10.07%--
07/14876887863869+0.23%385,000--8.33%--
07/13900906858867-3.77%330,000--8.74%--
07/10906911896901-1.1%199,600--5.56%--
07/09930930903911-3.7%293,300--4.81%--
07/08949954930946-1.25%368,500--1.25%--
07/07968978948958-1.03%209,000-0%--
07/06990996957968-3.49%193,600-+1.26%--
07/039551,0059481,003+2.56%342,300-+5.36%--
07/02931983929978+5.16%442,300-+3.16%--
07/01920949914930+0.22%208,700--1.38%--
06/30925928910928+1.42%172,400--1.38%--
06/29927928909915-1.19%151,900--2.56%--
06/26938939910926+0.87%149,500--1.28%--
06/25915925897918+0.44%505,600--1.82%--
06/24929931900914-1.51%282,900--2.04%--
06/23937945923928-3.03%223,600--0.32%--
06/22975975952957-2.84%285,800-+3.13%--
06/199961,000948985-1.3%295,300-+6.83%--
06/189961,000967998+0.1%296,100-+8.95%--
06/179911,016977997+0.2%325,700-+9.68%--
06/169711,004969995-0.5%485,900-+10.31%--
06/159701,0079701,000+2.99%439,600-+11.61%--
06/12970977959971+0.41%208,900-+8.98%--
06/11946969946967+0.94%241,700-+9.14%--
06/10950960945958+1.7%156,500-+8.74%--
06/09943964940942-1.57%162,900-+7.66%--
06/08969979943957-1.24%246,800-+10.13%--
06/05969976957969+2.54%311,000-+12.41%--
06/04951976930945-0.53%541,200-+10.27%--
06/03920963912950+5.79%489,300-+11.5%--
06/02890901884898+2.98%317,300-+6.15%--
06/01873889870872-2.24%400,300-+3.44%--
05/29879898862892+2.53%325,000-+5.94%--
05/28865882865870-0.46%187,800-+3.45%--
05/27890893870874-0.11%155,500-+3.92%--
05/26886890871875-0.57%157,100-+4.17%--
05/25879887876880+2.68%236,000-+4.89%--
05/22864869853857-1.15%226,200-+2.02%--
05/21869881862867-0.23%255,700-+3.09%--
05/20853873849869+2.84%286,200-+3.21%--
05/19845848827845+2.3%231,600--0.12%--
05/18815827810826+0.73%160,400--2.82%--
05/158218308128200%216,200--4.32%--