株価チャート

2009/06/09～2009/11/02

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
20184/1, 株式分割 1→2
2009
11/02925940900911-3.09%704,200-+2.53%--
10/30877943874940+10.46%1,447,000-+6.04%--
10/29886897844851-7.05%1,250,400--3.79%--
10/28940943910915-1.98%407,600-+3.51%--
10/27945948919934-3.01%642,200-+5.96%--
10/26915967910963+5.31%951,800-+10%--
10/23913921907914+1.84%501,200-+5.3%--
10/22918922875898-2.18%855,800-+4%--
10/21907921899918+1.61%408,800-+6.69%--
10/20921921896903-0.28%282,000-+5.37%--
10/19905910874906+0.06%517,400-+6.15%--
10/16907923887905-0.6%460,800-+6.47%--
10/15923923904911+1.17%314,000-+7.62%--
10/14901910885900-1.1%410,000-+7.02%--
10/13887920882910+4.9%748,600-+8.59%--
10/09855869847868+1.52%445,400-+4.02%--
10/08849867841855+1.67%513,000-+2.58%--
10/07822847821841+2.56%733,800-+1.02%--
10/06812826808820+0.99%516,600--1.38%--
10/05826830809812-2.64%448,200--2.46%--
10/02844854816834-4.8%708,400-+0.06%--
10/01877895870876-2.23%455,400-+4.98%--
09/30883896880896+2.64%417,800-+7.5%--
09/29854885839873+2.17%576,800-+5.12%--
09/28853859846854-2.18%636,400-+2.89%--
09/25877885863873-0.46%413,400-+5.31%--
09/24850877844877+3.42%918,200-+6.05%--
09/18850850839848-0.24%497,800-+2.66%--
09/17795852795850+8.7%924,600-+2.91%--
09/16786799777782-0.51%327,800--5.44%--
09/15800800783786-1.32%283,400--5.19%--
09/14823823788797-3.16%246,000--4.38%--
09/11848859821823-0.96%743,800--1.5%--
09/10816840808831+3.36%375,600--0.66%--
09/09808823800804-2.37%381,200--3.89%--
09/08815827806823+1.86%312,600--1.79%--
09/07806813800808+0.69%297,200--3.69%--
09/04790810785803-0.25%311,000--4.58%--
09/03819819804805-1.89%289,600--4.57%--
09/02830830816820-2.15%342,800--2.96%--
09/01830845824838+1.09%353,800--0.83%--
08/31825838813829+0.24%789,000--1.54%--
08/28832836822827-0.42%359,000--1.43%--
08/27844844822831-1.54%378,800--0.66%--
08/26845848837844-0.18%303,400-+1.26%--
08/25844858842845-1.29%350,200-+1.93%--
08/24864865850856+2.03%248,200-+3.76%--
08/21859859825839-1.64%579,200-+2.44%--
08/20830856824853+2.4%410,400-+4.79%--
08/19826849823833+0.06%322,600-+2.97%--
08/18821841821833-0.42%196,200-+3.67%--
08/17859859835836-2.62%346,600-+4.89%--
08/14855868855859-0.64%245,400-+8.26%--
08/13850868848864+1.89%400,200-+9.64%--
08/12855865846848-2.53%400,200-+8.3%--
08/11870880864870+0.99%308,200-+11.68%--
08/10854869846862+2.74%728,200-+11.3%--
08/07848850820839-0.59%307,200-+8.9%--
08/06825855825844+1.2%401,000-+10.12%--
08/05856867831834-3.03%532,000-+9.38%--
08/04888900855860+0.76%549,800-+13.24%--
08/03867880853853-1.39%458,600-+13.13%--
07/31854875847865+2.79%543,400-+15.33%--
07/30825852825842+0.72%1,282,200-+12.8%--
07/29755841741836+10.66%1,701,200-+12.75%--
07/28768768736755-0.85%518,000-+2.72%--
07/27770770757762+0.93%399,000-+4.03%--
07/24755760745755+1.21%765,000-+3.5%--
07/23740754738746-0.27%332,600-+2.69%--
07/22745755738748+2.12%367,400-+3.39%--
07/21721735717732+2.95%566,800-+1.81%--
07/17733737706711-0.77%293,400--0.56%--
07/16734734707717+0.14%273,000-+0.63%--
07/15706717695716+3.4%537,200-+0.92%--
07/14680705669692+0.36%922,600--2.12%--
07/13743743687690-6.51%684,400--2.2%--
07/10716742710738+3%751,800-+4.91%--
07/09737737709716-4.72%652,600-+2.29%--
07/08753759744752+1.14%696,800-+7.82%--
07/07743768738743-0.67%507,400-+7.22%--
07/06746763739748-0.99%343,600-+8.72%--
07/03755777747756+1.48%846,200-+10.45%--
07/02749756738745-1.13%594,200-+9.65%--
07/01750765742753+0.67%402,000-+11.72%--
06/30751756736748+1.01%556,200-+11.98%--
06/29756760732741-1.73%305,200-+11.69%--
06/26750768741754-0.86%823,200-+14.51%--
06/25727766713760+5.12%1,071,600-+16.74%--
06/24692726685723+7.59%1,860,800-+11.75%--
06/23668683666672-2.25%572,400-+4.19%--
06/22669693661688+1.78%395,200-+6.92%--
06/19682684666676-1.24%738,800-+5.55%--
06/18681685665684-0.29%689,000-+7.38%--
06/17642689639686+8.8%1,320,200-+8.2%--
06/16626633625631-1.33%604,000--0.08%--
06/15625646625639-0.47%848,800-+1.27%--
06/12641649632642-1%661,200-+1.58%--
06/11653659645649-0.61%361,800-+2.45%--
06/10641658641653+0.69%536,200-+2.92%--
06/09645655642648+0.62%676,400-+2.05%--