株価チャート

2009/03/13～2009/08/07

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
08/071,3471,3471,3041,329-1.26%3,243,700--1.12%--
08/061,3761,3761,3461,346-0.74%2,265,400-+0.07%--
08/051,4001,4071,3551,356-2.8%2,820,500-+0.74%--
08/041,4391,4521,3951,395-2.45%3,094,800-+3.64%--
08/031,4181,4601,4171,430+2.29%5,519,700-+6.4%--
07/311,3861,3981,3831,398+1.16%1,374,600-+4.17%--
07/301,3771,3871,3551,382+0.22%1,387,300-+2.98%--
07/291,3991,4031,3741,379-1.78%1,421,900-+2.83%--
07/281,4181,4241,4031,404-0.78%1,283,800-+4.62%--
07/271,4201,4251,4061,415+1.51%2,102,100-+5.52%--
07/241,3671,3971,3601,394+2.65%2,921,500-+4.03%--
07/231,3181,3581,3181,358+1.49%1,789,700-+1.49%--
07/221,3251,3411,3081,338+0.98%1,444,900--0.07%--
07/211,3031,3251,2951,325+4.17%1,717,000--1.19%--
07/171,2521,2781,2431,272+1.6%1,362,100--5.5%--
07/161,2641,2831,2511,252+1.46%1,929,900--7.53%--
07/151,2601,2651,2211,234-2.76%2,174,000--9.46%--
07/141,2741,2781,2551,269+0.55%2,091,200--7.64%--
07/131,2781,3131,2601,262-2.92%2,448,000--8.68%--
07/101,3041,3111,2811,300-0.23%1,958,900--6.68%--
07/091,3401,3461,3001,303-3.27%2,261,200--7%--
07/081,3511,3601,3441,347-1.17%1,804,200--4.33%--
07/071,3631,3841,3611,363-0.58%1,481,900--3.4%--
07/061,3651,3761,3601,371-0.29%880,600--3.11%--
07/031,3451,3761,3401,375+1.63%1,757,700--3.03%--
07/021,3851,3861,3491,353-1.17%1,590,800--4.79%--
07/011,3501,3891,3451,369+0.96%1,972,100--3.86%--
06/301,3591,3731,3481,356-0.07%1,784,100--4.91%--
06/291,3901,3921,3451,357-1.95%1,814,600--5.04%--
06/261,3841,3931,3761,384-0.72%1,394,000--3.35%--
06/251,3751,3991,3621,394+2.35%1,310,600--2.72%--
06/241,4021,4041,3601,362-2.23%1,989,200--5.09%--
06/231,3611,3961,3531,393+0.87%2,513,300--3.13%--
06/221,3991,4071,3711,381-0.65%1,670,500--4.1%--
06/191,3641,3961,3531,390+3.12%2,511,800--3.47%--
06/181,3721,3791,3451,348-2.74%2,000,900--6.58%--
06/171,3841,4191,3751,386+0.22%1,919,100--4.02%--
06/161,4201,4301,3821,383-4.02%3,149,200--4.36%--
06/151,4731,4771,4351,441-2.17%2,759,400--0.41%--
06/121,4751,4951,4641,473-0.94%3,685,700-+1.66%--
06/111,5041,5101,4781,487-1.46%2,358,100-+2.62%--
06/101,4601,5151,4601,509+2.31%2,042,900-+4.36%--
06/091,5071,5151,4711,475-2.77%1,690,900-+2.57%--
06/081,5001,5181,4971,517+1.27%2,297,700-+5.94%--
06/051,4851,4981,4671,498+1.42%1,741,400-+5.27%--
06/041,4301,4771,4281,477+2.64%2,131,100-+4.31%--
06/031,4411,4571,4381,439-0.83%940,900-+2.06%--
06/021,4801,4821,4491,451-0.75%1,830,900-+3.27%--
06/011,4291,4641,4211,462+2.31%2,248,500-+4.43%--
05/291,4321,4341,4191,429-0.35%1,681,300-+2.44%--
05/281,4171,4381,4091,434+0.77%1,872,400-+3.02%--
05/271,4361,4421,4181,423+0.07%2,094,900-+2.52%--
05/261,4411,4411,4191,422-1.11%1,255,100-+2.75%--
05/251,4271,4411,4191,438+1.41%1,489,500-+4.2%--
05/221,4171,4201,4031,418-1.32%1,757,000-+3.05%--
05/211,4411,4411,4271,437-0.28%1,621,900-+4.66%--
05/201,4411,4451,4291,441+0.63%1,310,400-+5.26%--
05/191,4401,4441,4231,432+2.29%2,470,800-+4.75%--
05/181,4371,4501,3971,400-3.45%2,150,600-+2.71%--
05/151,3951,4501,3921,450+4.32%2,328,400-+6.62%--
05/141,3991,4051,3831,390-2.25%2,003,800-+2.58%--
05/131,4281,4491,4131,422+0.42%1,910,200-+5.1%--
05/121,4511,4671,4151,416-4.26%2,292,700-+4.89%--
05/111,4851,5031,4561,479+0.61%3,276,800-+9.88%--
05/081,4091,4731,4001,470+3.52%4,970,400-+9.78%--
05/071,3701,4201,3531,420+8.4%4,932,200-+6.37%--
05/011,3271,3271,3011,310-0.46%2,836,800--1.8%--
04/301,3381,3481,3161,316+0.38%2,425,000--1.94%--
04/281,3171,3541,3101,3110%3,685,200--2.89%--
04/271,3281,3401,3041,311-0.61%2,471,900--3.6%--
04/241,3311,3751,3161,319-1.12%3,148,800--3.72%--
04/231,3311,3401,3111,334+0.6%1,743,400--3.26%--
04/221,3451,3491,3201,326-0.9%938,500--4.33%--
04/211,3101,3391,3091,338-1.04%2,012,400--3.74%--
04/201,3371,3531,3251,352+1.2%1,718,200--2.87%--
04/171,3161,3391,3041,336+1.52%2,822,400--4.02%--
04/161,3311,3381,3011,316-0.08%2,160,100--5.73%--
04/151,3301,3401,3061,317-1.64%2,225,000--6.33%--
04/141,3561,3681,3201,339-1.03%2,910,000--5.64%--
04/131,3451,3761,3301,353+1.05%1,980,000--5.45%--
04/101,3871,3871,3301,339-3.53%3,441,900--7.08%--
04/091,3361,3881,3211,388+5.47%3,642,600--4.47%--
04/081,3071,3241,3001,316-1.57%3,390,100--10.05%--
04/071,3201,3561,3021,337+0.45%3,676,300--9.36%--
04/061,3621,3741,3171,331+0.45%3,003,800--10.61%--
04/031,4001,4101,3151,325-2.72%4,138,000--11.9%--
04/021,3491,3621,3141,362+4.61%4,815,200--10.28%--
04/011,3301,3501,2891,302-0.61%5,319,300--14.9%--
03/311,3481,3901,3051,310-3.32%4,715,700--14.82%--
03/301,4301,4561,3551,355-4.51%4,319,900--12.3%--
03/271,5001,5131,4141,419-5.53%4,268,500--8.57%--
03/261,5141,5361,4851,502-1.38%3,056,900--3.59%--
03/251,5751,5901,5121,523-1.61%3,850,600--2.37%--
03/241,5901,6131,5461,548-0.77%5,895,300--0.83%--
03/231,5501,5821,5201,560+0.78%3,720,300--0.06%--
03/191,5401,5601,5271,548+2.52%5,296,500--0.83%--
03/181,4731,5181,4631,510+5.37%6,880,700--3.08%--
03/171,3731,4411,3731,433+4.37%6,631,300--8.02%--
03/161,3671,4391,3461,373+0.59%8,929,800--11.93%--
03/131,4341,4861,3541,365-4.94%11,314,100--12.67%--