株価チャート

2009/06/24～2009/11/18

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
201910/1, 株式分割 1→2
2009
11/18336339325330-3.09%81,200--7.18%--
11/17343343337340-0.73%61,600--4.49%--
11/16353353341343-2.84%77,000--4.06%--
11/13351354346353+0.57%73,800--1.54%--
11/12357358351351-0.99%90,800--2.37%--
11/11355360353354-0.14%77,800--1.67%--
11/10354363350355+1.58%87,400--1.8%--
11/09355356348349-0.99%122,400--3.32%--
11/06358358351353-1.4%46,400--2.89%--
11/05361362347358-0.97%67,400--1.79%--
11/04357361354361+0.56%36,000--1.1%--
11/02349359349359+1.13%84,800--1.91%--
10/30355357351355-1.25%63,200--3.27%--
10/29347360345360+2.86%134,600--2.57%--
10/28347350346350+0.14%54,800--5.54%--
10/27353355344349-0.85%131,400--6.18%--
10/263543573523520%92,200--6.13%--
10/23361364352352-3.3%214,000--6.63%--
10/22364366359364-0.55%67,800--3.96%--
10/21368370365366-0.68%67,600--3.68%--
10/20372375367369-0.27%51,600--3.53%--
10/19368372364370+0.82%68,000--3.52%--
10/16367369363367-1.08%80,000--4.56%--
10/15368374367371+2.92%191,800--4.02%--
10/14358367354360+1.98%142,600--6.98%--
10/13363364351353-2.22%276,600--9.25%--
10/09370373361361-1.5%164,000--7.91%--
10/08373375367367-2.53%76,600--6.98%--
10/07378380369376+2.17%150,800--5.05%--
10/06370376363368-1.74%66,400--7.54%--
10/05376379370375-0.53%46,200--6.38%--
10/02375379373377+0.13%90,800--6.34%--
10/01380387374376-2.34%77,800--6.7%--
09/30383387378385+0.26%61,800--4.94%--
09/29376386373384+1.99%107,000--5.42%--
09/28390390371377-3.34%160,600--7.72%--
09/25391393385390-4.06%139,600--4.77%--
09/24402407398406+1.63%239,400--0.98%--
09/18400402397400-0.5%182,200--2.56%--
09/17403406399402-0.5%267,400--2.31%--
09/16405408402404-0.25%129,000--2.06%--
09/15401407401405+0.62%123,400--1.82%--
09/14402409397402+0.12%181,600--2.43%--
09/11403407401402-1.11%205,200--3.02%--
09/10408409402406+0.74%86,800--1.93%--
09/09406406400403+0.5%49,800--2.89%--
09/08403403399401-0.37%36,000--3.61%--
09/07401408401403+0.37%58,600--3.71%--
09/04409410400401-1.84%88,400--4.3%--
09/03411415409409-1.45%37,800--2.74%--
09/02414415410415-0.84%69,200--1.54%--
09/01415424415418+0.72%36,800--0.71%--
08/31416429415415-1.31%93,400--1.43%--
08/28419423418421-0.59%46,600--0.12%--
08/27424425418423-0.24%46,800-+0.48%--
08/26419425416424+2.17%49,600-+0.95%--
08/25425425411415-1.66%26,200--1.19%--
08/24422425421422+2.55%57,600-+0.72%--
08/21421421409412-1.67%83,400--1.56%--
08/20417423413419+1.7%96,400-+0.12%--
08/19413418409412+0.61%77,600--1.32%--
08/18411418406409-1.68%44,000--1.68%--
08/17420420410416-1.19%78,800-+0.24%--
08/14415421413421+1.08%66,200-+1.45%--
08/13412421410417+2.33%66,600-+0.36%--
08/12420422406407-3.55%148,400--2.16%--
08/11431432420422-2.88%72,800-+0.96%--
08/10420435420435+3.45%35,800-+3.7%--
08/07419422416420-0.83%44,200-+0.24%--
08/06430430417424-1.28%34,400-+0.83%--
08/05436440425429-1.27%56,800-+2.39%--
08/04435442431435+0.46%41,200-+3.95%--
08/03433433428433+0.93%23,000-+3.72%--
07/31433435429429+0.23%46,400-+3.25%--
07/30424430422428+1.54%60,800-+3.51%--
07/29416423416421+1.45%37,000-+2.68%--
07/28425425412415-2.01%52,800-+1.72%--
07/27425427421424+2.17%90,600-+4.31%--
07/24412415406415+2.22%74,800-+2.85%--
07/23414415406406-0.73%67,200-+0.87%--
07/22407410404409+0.86%47,000-+1.87%--
07/21405415403405+1%45,400-+1.5%--
07/17401404397401+1.26%35,400-+0.75%--
07/16404412394396-0.75%69,400--0.5%--
07/15391407391399+2.44%90,200-0%--
07/14391402387390+2.37%75,000--2.38%--
07/13405414380381-8.31%110,600--4.64%--
07/10418420412415-2.12%95,800-+4.01%--
07/09427432413424-3.64%84,000-+6.53%--
07/08434444426440-2%120,800-+10.83%--
07/07453462443449-0.55%304,600-+13.67%--
07/06450459444452+4.03%139,800-+15.18%--
07/03445445428434-3.56%145,400-+11.28%--
07/02410450405450+12.5%342,200-+15.98%--
07/01396410395400-1.36%63,600-+3.63%--
06/30407414402406+2.01%108,000-+5.32%--
06/29390407390398+3.65%94,400-+3.52%--
06/26388388377384+1.59%73,800-+0.13%--
06/25377386376378+0.8%79,800--1.18%--
06/24354378354375+4.46%97,600--1.71%--