株価チャート

2009/05/08～2009/09/30

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
09/30412419402405+0.5%25,990--9.8%--
09/29402430399403+2.81%53,050--10.44%--
09/28390418385392-5.54%50,150--13.27%--
09/25428430410415-4.16%28,880--8.39%--
09/24437438425433+0.23%26,240--4.63%--
09/18433436420432-2.48%78,710--4.85%--
09/17455455434443-1.56%49,050--2.64%--
09/16454460450450-1.96%33,480--1.32%--
09/15470476447459-1.92%53,180-+0.44%--
09/14483483459468-1.27%54,070-+2.63%--
09/11473484461474+1.07%88,950-+4.18%--
09/10460489452469+2.18%160,750-+3.76%--
09/09438484424459+4.32%217,030-+1.77%--
09/08454454437440-2%65,350--2%--
09/07465466448449-2.39%62,100-0%--
09/04464472445460-0.65%68,570-+2.45%--
09/03458463452463+1.31%41,960-+3.12%--
09/02454465453457-3.18%49,230-+2.24%--
09/01460478445472+1.51%131,620-+5.83%--
08/31478510465465-4.12%121,110-+4.97%--
08/28464509464485+3.41%147,330-+9.98%--
08/27510515452469-4.29%267,350-+7.08%--
08/26440490433490+11.36%313,250-+12.39%--
08/25453453437440-0.23%28,760-+1.62%--
08/24445448437441+2.56%25,000-+1.85%--
08/21432436430430-1.15%28,150--0.46%--
08/20420435420435+3.08%21,350-+0.69%--
08/19434435422422-3.21%33,420--2.31%--
08/18420439420436-0.46%45,810-+1.16%--
08/17456458433438-3.95%46,020-+2.34%--
08/14463465451456-1.51%44,180-+7.04%--
08/13484492446463-2.32%158,670-+8.94%--
08/12450489450474+6.52%185,690-+12.06%--
08/11435455435445+2.3%43,030-+5.2%--
08/10430464425435+4.82%91,960-+2.35%--
08/07430433415415-3.04%40,540--2.81%--
08/06432440420428+0.23%35,520--0.7%--
08/05439443426427-3.17%26,810--1.61%--
08/04458458425441-1.56%98,080-+0.68%--
08/03470473437448-2.61%156,870-+1.36%--
07/31425460417460+12.2%126,350-+3.6%--
07/30415420408410-1.2%23,510--8.07%--
07/29414423414415-0.24%22,790--7.78%--
07/28414418412416+0.48%17,060--8.37%--
07/274114204084140%19,350--9.8%--
07/24427427407414+0.49%26,570--10.39%--
07/23417426409412-0.96%24,790--11.78%--
07/22430430415416-3.93%29,000--12.24%--
07/21423434413433+4.84%59,360--9.79%--
07/17430439400413-2.59%51,590--15.2%--
07/16460478418424-4.5%139,110--13.47%--
07/15400445370444+12.41%163,840--10.48%--
07/14390400379395+11.58%75,760--21%--
07/13396399354354-12.38%90,620--29.76%--
07/10416434404404-4.94%38,950--20.32%--
07/09420460405425+0.24%89,890--16.17%--
07/08451453421424-9.98%93,590--16.04%--
07/07481485471471-2.08%37,080--6.36%--
07/06490495475481-3.8%54,400--3.61%--
07/03482508482500-0.6%59,520-+1.21%--
07/02505516497503-1.18%46,860-+2.86%--
07/01520537505509-2.12%88,390-+5.6%--
06/30540552516520-2.44%57,620-+9.47%--
06/29519556510533+4.1%97,430-+13.89%--
06/26520530511512+0.79%65,630-+11.3%--
06/255025395025080%75,680-+12.14%--
06/245145204905080%63,800-+13.9%--
06/23503528500508-6.45%100,740-+15.72%--
06/22498543493543+10.14%195,660-+25.69%--
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%--