株価チャート

2009/01/23～2009/06/19

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
20144/1, 株式分割 1→10
2009
06/19539539480493-9.38%113,610-+16.27%--
06/18568577505544-5.56%136,830-+30.46%--
06/17550594545576-0.69%161,080-+41.52%--
06/16619644553580-3.49%309,430-+46.1%--
06/15530601527601+19.96%322,140-+55.3%--
06/12520550495501-10.38%361,430-+33.6%--
06/11623641540559+2.95%730,730-+52.73%--
06/10515543501543+10.14%401,540-+52.53%--
06/09478493473493+11.29%150,450-+42.9%--
06/08410443410443+12.72%90,970-+31.45%--
06/05374394374393+4.8%86,840-+18.73%--
06/04370382366375-0.27%50,800-+15.03%--
06/03367376361376+2.17%56,060-+16.41%--
06/02366395360368+0.82%106,810-+15.36%--
06/01360370342365+0.83%71,120-+15.51%--
05/29350375350362+6.16%164,400-+15.65%--
05/28339343332341+0.59%35,710-+9.65%--
05/27337345336339+1.19%47,770-+9.35%--
05/26340343330335-1.18%55,580-+8.77%--
05/25335339325339+4.31%36,330-+10.42%--
05/22319328316325-1.52%29,060-+6.21%--
05/21335335319330-1.49%49,560-+7.84%--
05/20344344329335-1.76%50,870-+10.2%--
05/19347347336341+2.4%65,130-+12.91%--
05/18328333316333+5.05%77,660-+11%--
05/15309327309317+2.92%83,000-+6.73%--
05/14309320300308-7.78%82,310-+4.41%--
05/13315335310334+7.74%109,340-+13.61%--
05/12298310297310+3.68%41,950-+6.16%--
05/11305305297299+1.36%40,150-+2.75%--
05/08299299290295+0.17%35,320-+2.08%--
05/07293310290295+3.33%89,080-+2.26%--
05/012862902802850%30,850--1.04%--
04/30280289278285+2.52%20,300--0.35%--
04/28292292275278-3.47%57,110--2.11%--
04/27282295282288+2.31%29,860-+1.77%--
04/24290291281282-1.4%25,350-+0.18%--
04/23285287280286-1.38%40,740-+2.33%--
04/22297298282290-2.03%43,660-+4.14%--
04/21297300291296-4.06%46,980-+7.07%--
04/20313313301308-0.32%46,860-+12.41%--
04/17308310301309+1.98%38,440-+14.44%--
04/16305318300303-0.98%76,330-+13.48%--
04/15325357300306-4.38%254,420-+15.91%--
04/14330338307320+2.56%249,510-+22.61%--
04/13296318285312+8.33%216,290-+20.93%--
04/10302303280288-0.86%86,030-+12.94%--
04/09278307278291+5.64%142,590-+14.82%--
04/08274277269275+1.85%36,460-+9.56%--
04/07274289268270-1.46%62,230-+8%--
04/06282289274274-2.14%46,030-+10.04%--
04/032902972732800%83,690-+12.9%--
04/02301315272280-3.61%273,290-+13.36%--
04/01259291252291+15.97%162,630-+18.09%--
03/31263268250251-7.39%78,750-+2.66%--
03/30290308271271-4.59%190,750-+10.86%--
03/27248284247284+16.43%166,500-+16.19%--
03/26239244238244+2.31%9,580-+0.21%--
03/25245246235238-2.66%37,430--2.46%--
03/24245247240245+2.73%24,130--0.2%--
03/23234245233238-1.45%34,500--3.25%--
03/19243248241242-0.41%15,820--2.62%--
03/182462482422430%24,940--2.61%--
03/17244250238243+0.83%26,410--3.39%--
03/16244256232241+5.71%59,060--4.94%--
03/13223228220228+1.34%21,060--10.43%--
03/12234234220225-3.02%17,900--12.98%--
03/112322342262320%23,530--10.96%--
03/10238238231232-1.49%11,880--11.64%--
03/09235239235235-2.49%20,780--10.65%--
03/06237242236241+0.42%24,250--9.06%--
03/05250250236240+0.42%24,070--10.11%--
03/04235240235239+0.21%12,500--10.82%--
03/03240241233239-2.85%28,830--11.67%--
03/02250254244246-3.35%15,080--9.41%--
02/27242258242254+0.59%31,430--6.62%--
02/26260260250253-3.63%34,150--7.85%--
02/25260272252262+3.56%48,300--5.07%--
02/24244262230253+3.69%47,070--8.99%--
02/23250254231244-5.43%79,320--13.17%--
02/20267270250258-4.27%36,630--9.15%--
02/19270281268270-0.92%34,670--6.42%--
02/18260275258272+2.26%32,280--6.85%--
02/17271276261266-2.21%35,470--9.83%--
02/16290290272272-0.55%73,440--9.63%--
02/13279279269274-0.36%37,980--10.33%--
02/12271284270275-1.61%45,140--11.74%--
02/10289292279279-3.79%28,990--13.08%--
02/09295297280290+0.69%57,160--11.85%--
02/06304309275288-8.28%183,270--14.03%--
02/05268314268314+14.6%277,850--7.1%--
02/042752772632740%61,130--19.17%--
02/03269281268274+1.86%35,160--19.17%--
02/02267287263269-3.06%57,890--20.41%--
01/30277280262278-1.94%49,070--17.9%--
01/29282307277283+2.35%119,830--16.02%--
01/28281318271277-5.63%189,470--18.2%--
01/27255293254293+15.81%111,770--13.06%--
01/26270270251253-8%59,940--24.7%--
01/23290290273275-7.41%91,710--18.64%--