株価チャート

2009/04/28～2009/09/24

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
09/24858860853858+1.18%214,000-+2.26%--
09/18836851834848+1.8%210,900-+1.19%--
09/17836838831833-0.24%123,200--0.72%--
09/16839840835835-0.12%116,400--0.6%--
09/15839841836836-0.36%79,900--0.48%--
09/14840842836839-0.12%67,400--0.24%--
09/118398448368400%156,900--0.24%--
09/10840842836840+0.36%119,900--0.24%--
09/09831838831837+0.72%128,300--0.59%--
09/08832834830831-0.36%145,100--1.31%--
09/07835836831834+0.12%101,600--0.95%--
09/04838841830833-0.83%178,000--1.19%--
09/038408418388400%99,600--0.36%--
09/028408438338400%227,500--0.36%--
09/018398438368400%92,400--0.24%--
08/31840843836840+0.36%142,500--0.24%--
08/28838841835837-0.59%169,300--0.59%--
08/27838842837842+0.24%165,200-+0.12%--
08/26849849837840+0.12%109,700--0.12%--
08/25849850837839-0.71%118,800--0.24%--
08/24840846839845+1.68%98,300-+0.48%--
08/21832841826831-0.24%162,800--1.07%--
08/20826836826833+0.36%133,100--0.83%--
08/19841844829830-1.54%198,100--1.19%--
08/18842846838843-0.35%165,400-+0.24%--
08/17858859842846-1.86%156,700-+0.71%--
08/14855862851862+0.58%120,600-+2.62%--
08/13851857849857+0.82%77,300-+2.02%--
08/12857858848850-0.82%85,300-+1.07%--
08/11855857849857+0.47%105,900-+1.66%--
08/10847855844853+0.71%136,300-+1.07%--
08/07840847838847+1.32%160,000-+0.24%--
08/06841841831836-0.48%161,300--1.3%--
08/05840848837840-0.71%133,900--1.18%--
08/04859860841846-0.35%171,200--0.82%--
08/03835851835849+1.92%167,800--0.7%--
07/31835835829833+0.48%104,500--2.8%--
07/30833835828829-0.48%115,900--3.49%--
07/298338358288330%108,300--3.36%--
07/28833834828833+0.73%94,700--3.59%--
07/27834835823827-0.12%176,000--4.5%--
07/24839839820828-0.36%257,000--4.83%--
07/23839840830831-0.95%173,600--4.7%--
07/22846846834839-0.12%175,200--4.22%--
07/21846848834840+0.36%126,700--4.44%--
07/17833837831837+0.72%89,500--5.1%--
07/16842843831831-0.36%105,100--6.1%--
07/158358398338340%102,500--6.08%--
07/14836845830834+0.24%140,800--6.4%--
07/13852855832832-2.35%174,700--6.94%--
07/10865865850852-0.47%111,200--5.02%--
07/09878884855856-2.62%169,400--4.78%--
07/08889889877879-1.01%139,300--2.44%--
07/07883891882888+0.68%116,800--1.55%--
07/06894900876882-1.12%199,000--2.43%--
07/03895896890892-0.78%91,400--1.44%--
07/02905906897899-0.55%120,500--0.66%--
07/01901910897904-0.11%109,700-+0.11%--
06/30904906898905+0.22%89,900-+0.44%--
06/299059088969030%97,200-+0.44%--
06/26897903891903+0.89%89,400-+0.78%--
06/25896899891895+1.02%131,700-+0.34%--
06/24882888879886+0.57%74,500--0.23%--
06/23893894874881-1.34%271,800--0.56%--
06/22902905889893-2.83%209,000-+1.13%--
06/19897919888919+2.45%271,800-+4.43%--
06/18908910893897-1.86%270,000-+2.28%--
06/17913918902914+0.44%161,100-+4.58%--
06/16926929901910-1.94%216,700-+4.48%--
06/15901928901928+2.88%264,000-+6.91%--
06/12907907891902-0.99%258,700-+4.4%--
06/11917917904911-0.55%140,600-+5.81%--
06/10911916907916+1.22%198,800-+6.64%--
06/09901912900905+0.56%203,100-+5.48%--
06/089009038909000%188,800-+5.14%--
06/05903904893900-0.44%130,800-+5.26%--
06/04914915892904-2.27%261,900-+5.85%--
06/03923925918925+0.22%210,700-+8.57%--
06/02922925910923+0.87%311,800-+8.59%--
06/01899923890915+3.74%419,200-+7.9%--
05/29870884869882+3.76%491,400-+4.13%--
05/28851861848850-0.35%192,000-+0.47%--
05/27871872850853-0.7%510,700-+0.71%--
05/26825863825859+4.5%488,700-+1.18%--
05/25809822809822+2.49%265,000--3.29%--
05/22812812801802-1.11%326,800--5.98%--
05/21824824810811-1.7%221,000--5.37%--
05/20816827815825+0.73%165,600--4.18%--
05/19824830813819+0.12%224,800--5.21%--
05/18834834810818-1.8%285,100--5.65%--
05/15825833815833+1.59%201,000--4.36%--
05/14835836820820-2.26%212,800--6.18%--
05/13823840823839+1.45%248,900--4.33%--
05/12839840826827-1.43%274,500--6.13%--
05/11845860835839+0.36%334,700--5.09%--
05/08841848836836-2.68%362,400--5.64%--
05/07874888856859-1.49%330,900--3.48%--
05/01880880869872-0.46%114,300--2.35%--
04/30872887872876+1.51%160,700--2.23%--
04/28865877863863-0.35%127,100--4.11%--