株価チャート

2009/03/06～2009/07/31

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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2009
07/31653732653695+4.98%254,504--19.84%--
07/30675684656662-0.6%77,210--24.94%--
07/29718719651666-5.93%241,607--25.84%--
07/28605708580708+16.45%328,065--22.54%--
07/27642644605608-7.6%123,293--34.83%--
07/24696700647658-0.45%189,196--31.1%--
07/23729774659661-11.75%510,301--32.14%--
07/22749749683749+15.41%518,045--24.8%--
07/21589649576649+18.21%405,863--36.5%--
07/17510622433549+3.2%1,073,761--48.01%--
07/16642671532532-15.82%688,544--51.64%--
07/15722740632632-13.66%403,008--44.85%--
07/14811840731732-11.91%143,614--37.91%--
07/13951982831831-10.74%60,238--30.81%--
07/101,0211,081904931-10.57%63,675--23.56%--
07/091,0711,1451,0411,041-5.96%52,276--15.3%--
07/081,1171,1481,1021,107-2.64%13,221--10.44%--
07/071,1291,1961,1111,137+1.88%40,228--8.53%--
07/061,1351,1501,0921,116-1.24%20,635--10.93%--
07/031,1601,1631,0801,130-4.72%46,363--10.53%--
07/021,2201,2451,1701,1860%43,025--7.13%--
07/011,2201,2491,1801,186-3.89%48,274--7.7%--
06/301,2301,2751,2041,234+4.66%60,582--4.49%--
06/291,1111,3001,1061,179+6.89%103,046--9.17%--
06/261,1201,1321,0951,103+2.6%28,706--15.15%--
06/251,0601,1161,0521,075+1.9%37,452--17.62%--
06/241,0611,1401,0551,055-1.68%32,138--19.59%--
06/231,0801,1001,0501,073-9.07%71,932--18.77%--
06/221,1001,2401,1001,180+3.06%93,390--11.28%--
06/191,1041,2281,1011,145-0.35%84,029--13.91%--
06/181,1421,1571,0101,149-4.41%176,719--13.8%--
06/171,2621,3201,2021,202-14.27%247,071--9.9%--
06/161,5201,5451,3341,402-6.6%79,979-+5.02%--
06/151,4331,6211,4321,501-8.64%197,486-+12.86%--
06/121,6931,8651,6301,643-1.56%205,620-+24.19%--
06/111,6591,6691,4781,669+13.61%280,801-+27.5%--
06/101,2511,4691,2511,469+15.76%368,454-+13.61%--
06/091,2731,3471,2201,269-0.78%107,269--0.7%--
06/081,1711,3351,1601,279+6.67%143,821-+0.55%--
06/051,1801,2701,1701,199-1.72%87,144--5.14%--
06/041,2901,3471,1821,220-3.94%123,981--3.48%--
06/031,3601,3771,2501,270-7.97%80,207-+1.2%--
06/021,4321,4771,3511,380-0.5%69,953-+10.22%--
06/011,3921,4951,3811,387-5.52%89,577-+10.69%--
05/291,4191,4951,4101,468+5.31%75,301-+15.96%--
05/281,3551,4601,3521,394+2.5%53,727-+9.42%--
05/271,4091,4941,3501,360-0.66%112,559-+5.84%--
05/261,2811,4481,2511,369+9.52%119,155-+5.8%--
05/251,2101,2641,2101,250+2.04%22,268--3.4%--
05/221,2101,2351,2071,225-1.45%16,026--6.56%--
05/211,2581,2591,2301,243-2.74%13,762--5.9%--
05/201,3101,3101,2471,278-1.31%37,186--3.33%--
05/191,2071,3531,2071,295+9.1%79,942--1.45%--
05/181,2111,2201,1801,187-1.98%9,746--8.76%--
05/151,2061,2401,1801,211+2.11%18,895--6.05%--
05/141,1531,2031,1501,186-3.81%33,920--6.91%--
05/131,2481,2651,2011,233-2.53%42,088--2.22%--
05/121,3001,3001,2501,265-4.53%24,443-+1.52%--
05/111,3101,3491,2861,325+3.35%52,265-+7.9%--
05/081,2401,3381,2101,282+0.16%61,723-+6.21%--
05/071,1601,2941,1401,280+16.36%114,615-+7.38%--
05/011,1561,1791,0811,100-1.43%51,790--6.54%--
04/301,1151,2171,1001,116+3.81%55,457--4.21%--
04/281,2201,3501,0201,075-10.42%154,757--6.68%--
04/279401,2009111,200+20%291,187-+5.26%--
04/241,0001,0001,0001,000-16.67%3,619--10.95%--
04/231,2001,2001,2001,200-14.29%1,748-+7.33%--
04/221,4001,4001,4001,400-17.65%4,820-+27.16%--
04/211,5331,7281,5071,700+1.01%73,684-+58.58%--
04/201,7551,7651,6571,683+1.08%60,335-+63.88%--
04/171,5691,8351,5181,665+6.05%110,993-+70.07%--
04/161,4961,5761,2521,570+14.1%136,226-+69%--
04/151,7141,9751,3751,376-17.85%235,131-+55.66%--
04/141,6751,6751,5801,675+13.56%64,379-+97.99%--
04/131,3751,4751,3751,475+15.69%68,749-+85.07%--
04/101,2751,2751,1351,275+18.6%135,797-+68.65%--
04/091,0751,0751,0751,075+10.26%5,493-+48.89%--
04/08880975870975+11.43%82,790-+39.89%--
04/07850875838875+2.7%28,219-+29.44%--
04/06849880848852+0.47%18,135-+29.48%--
04/03891891845848-0.47%32,253-+32.29%--
04/02850905850852+2.65%64,154-+36.1%--
04/01809854808830+2.85%30,357-+36.51%--
03/31857886807807-11.03%50,172-+36.78%--
03/30927977874907+1.11%92,470-+58.29%--
03/27797897792897+12.55%47,887-+61.91%--
03/26803819780797-0.75%19,091-+48.42%--
03/25723846717803+6.64%59,310-+54.13%--
03/24755800723753-2.84%66,050-+48.52%--
03/23885900775775-11.43%144,432-+55.62%--
03/19875875875875+12.9%14,497-+78.94%--
03/18775775775775+14.81%4,147-+62.82%--
03/17675675675675+17.39%3,745-+43.62%--
03/16575575575575+16.16%2,764-+22.34%--
03/13495495495495+19.28%17,033-+3.99%--
03/12430434409415-4.6%17,226--14.96%--
03/11440448431435-0.23%16,604--13.52%--
03/10445445431436-1.13%10,556--15.67%--
03/09453459439441-1.56%12,015--16.79%--
03/06441455434448+1.82%22,258--17.8%--