株価チャート

2009/04/03～2009/08/27

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
08/271451451441450%9,100--1.36%--
08/26148148145145-0.68%16,000--2.03%--
08/251461471461460%8,400--1.35%--
08/24146148145146-0.68%5,200--1.35%--
08/21146147145147+0.68%6,000--0.68%--
08/201471471451460%3,600--0.68%--
08/19147147145146-0.68%4,200--0.68%--
08/181451471451470%3,800-0%--
08/17145147145147+1.38%3,700-+0.68%--
08/141461461441450%9,300--0.68%--
08/13145146144145-0.68%4,700--0.68%--
08/12145146143146+0.69%11,300-0%--
08/11146147145145-0.68%6,200--0.68%--
08/10147148145146-0.68%5,000--0.68%--
08/071451471431470%3,800-0%--
08/06148148145147-0.68%2,000-0%--
08/05144148144148-0.67%8,800-+0.68%--
08/04150150145149-0.67%5,000-+1.36%--
08/03149150144150+0.67%6,100-+2.04%--
07/31150150148149-1.32%2,900-+2.05%--
07/30150151148151+1.34%2,500-+3.42%--
07/29151151148149-1.32%4,400-+2.05%--
07/28151151150151+0.67%1,700-+3.42%--
07/27151151148150-0.66%6,400-+2.74%--
07/241491511471510%5,500-+2.72%--
07/23147151147151+2.03%5,700-+2.72%--
07/22146148140148+1.37%2,900-+0.68%--
07/21143146140146+2.82%3,200--1.35%--
07/17140142140142+1.43%4,100--4.05%--
07/16138140138140+1.45%1,700--6.04%--
07/151381381361380%4,300--8%--
07/14139139130138-1.43%7,700--8.61%--
07/13143143134140-5.41%23,800--7.89%--
07/10147148144148+0.68%3,800--3.27%--
07/09145147142147+1.38%4,400--4.55%--
07/081461491401450%25,200--6.45%--
07/07151151144145-3.97%22,600--7.05%--
07/06164164149151-1.31%32,600--3.82%--
07/031541541491530%11,600--3.16%--
07/02148155147153+4.08%34,200--3.77%--
07/01146149144147+1.38%29,100--8.13%--
06/30143146143145+1.4%26,500--9.94%--
06/29143145139143+1.42%39,400--12.27%--
06/26140141139141+0.71%28,000--14.02%--
06/251391421371400%31,700--15.66%--
06/24148148137140-8.5%33,200--16.17%--
06/23153153142153-3.16%78,000--9.47%--
06/22158158155158-1.25%7,600--7.06%--
06/19160160158160-0.62%26,100--6.43%--
06/181611611591610%9,600--6.4%--
06/17160165160161+0.63%10,300--6.94%--
06/16161163160160-0.62%42,700--8.05%--
06/15161169161161+0.63%60,300--8%--
06/121601621591600%17,100--9.6%--
06/111591601561600%15,300--10.11%--
06/10159161158160-0.62%13,100--10.61%--
06/09165165160161-3.59%11,500--10.56%--
06/08168168161167-1.76%13,600--7.73%--
06/051691701641700%8,100--6.59%--
06/04172172168170-2.3%6,900--7.1%--
06/03173174171174-2.25%9,500--5.43%--
06/021761781721780%7,000--3.78%--
06/011781781771780%6,100--3.78%--
05/29178178175178-1.11%4,400--4.3%--
05/28174180170180+1.69%13,900--3.74%--
05/27173177171177-0.56%7,700--5.85%--
05/26178178175178-0.56%4,200--5.32%--
05/251801801771790%3,900--5.29%--
05/22180180179179-0.56%600--5.79%--
05/21176183170180-0.55%6,600--5.76%--
05/20181185180181-3.21%1,700--5.24%--
05/19185187180187+1.08%1,200--2.6%--
05/18181185181185+1.09%1,500--3.65%--
05/151831831801830%4,500--5.18%--
05/14182183182183-1.08%3,900--5.18%--
05/13187188184185-2.63%6,000--4.64%--
05/12189190185190-2.06%8,300--2.06%--
05/11190195190194+1.04%5,600--0.51%--
05/08190192190192+1.59%7,000--1.54%--
05/07190190187189-0.53%1,700--3.08%--
05/01186190185190+1.6%5,000--3.06%--
04/30190190185187-1.58%7,300--4.59%--
04/28190192190190-1.55%1,900--3.55%--
04/27191193191193+1.05%1,000--2.03%--
04/24194194188191-1.55%1,300--3.05%--
04/23190196187194+2.11%1,700--1.52%--
04/22196196187190-4.04%15,100--4.04%--
04/21195199195198+1.02%5,300-0%--
04/20196196195196-0.51%2,200--1.01%--
04/17196197193197+0.51%5,200--1.01%--
04/161961981891960%7,800--1.51%--
04/15197197193196-1.01%1,400--1.51%--
04/14199200187198-1%19,800--0.5%--
04/13198200195200+0.5%5,800-+0.5%--
04/10195202195199+2.05%4,600-+0.51%--
04/09195195194195-2.01%1,800--1.02%--
04/08192199192199+0.51%3,000-+1.53%--
04/07196198195198+2.06%1,500-+1.54%--
04/06193199193194-2.02%5,300-0%--
04/031951981921980%1,400-+3.13%--