株価チャート

2009/06/16～2009/11/10

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
201710/1, 株式併合 5→1
2009
11/101,8601,8651,8351,845-0.54%83,800--2.79%--
11/091,8651,8651,8501,855-0.27%64,000--2.57%--
11/061,8901,8901,8601,860-0.8%35,200--2.57%--
11/051,8851,8901,8651,875-1.57%46,000--2.09%--
11/041,8801,9051,8651,905+1.06%45,200--0.83%--
11/021,8701,9001,8651,885-1.05%37,000--2.13%--
10/301,8801,9051,8751,905+1.87%64,800--1.35%--
10/291,8601,8951,8601,870-0.53%93,000--3.51%--
10/281,8651,8901,8551,880+0.8%78,600--3.34%--
10/271,8851,9051,8551,865-2.36%77,200--4.41%--
10/261,8751,9201,8751,910+1.87%77,000--2.4%--
10/231,8801,8951,8701,875-0.53%98,600--4.43%--
10/221,8901,8951,8751,885-0.79%45,400--4.22%--
10/211,8901,9001,8751,900-0.26%83,200--3.7%--
10/201,8851,9051,8851,905+1.06%56,200--3.79%--
10/191,9051,9101,8651,885-1.05%80,200--5.04%--
10/161,9201,9201,8851,905-0.26%69,800--4.37%--
10/151,9101,9201,9051,910-0.26%85,400--4.36%--
10/141,9001,9151,8901,915+0.79%101,400--4.35%--
10/131,9051,9101,9001,900-0.52%57,200--5.33%--
10/091,9101,9201,9001,910-0.52%77,800--5.12%--
10/081,9401,9401,9151,920-0.78%107,400--4.95%--
10/071,9651,9651,9251,935-1.53%88,200--4.49%--
10/061,9751,9751,9451,965-0.51%94,600--3.25%--
10/051,9901,9951,9651,975-1%89,000--2.9%--
10/022,0052,0101,9851,995-0.25%85,800--2.11%--
10/012,0002,0051,9952,000-0.25%58,800--1.96%--
09/302,0102,0252,0002,005-0.5%71,400--1.86%--
09/292,0202,0202,0002,015-0.98%67,200--1.47%--
09/282,0202,0352,0102,035+0.99%58,000--0.54%--
09/252,0402,0402,0052,015-2.66%89,600--1.52%--
09/242,0402,0902,0402,070+0.49%142,000-+1.12%--
09/182,0152,0602,0152,060+1.98%82,800-+0.73%--
09/172,0152,0252,0102,020+0.25%73,000--1.22%--
09/162,0302,0352,0152,015-0.74%56,600--1.56%--
09/152,0252,0352,0202,030+0.25%62,000--0.88%--
09/142,0252,0302,0152,0250%64,800--1.22%--
09/112,0652,0702,0252,025-1.7%85,000--1.27%--
09/102,0402,0602,0352,060+0.98%51,200-+0.34%--
09/092,0452,0502,0302,040-0.24%51,800--0.63%--
09/082,0352,0452,0352,045+0.25%41,000--0.44%--
09/072,0452,0452,0352,040+0.25%15,200--0.73%--
09/042,0452,0452,0302,035-0.49%43,600--1.02%--
09/032,0402,0552,0352,0450%46,000--0.58%--
09/022,0802,0802,0452,045-1.92%86,000--0.63%--
09/012,0652,0852,0552,085+1.21%31,600-+1.26%--
08/312,0802,1152,0602,060-0.48%131,800-+0.1%--
08/282,0552,0802,0552,070+0.98%58,400-+0.58%--
08/272,0652,0702,0452,050-0.73%48,800--0.34%--
08/262,0552,0702,0502,065+0.49%54,000-+0.44%--
08/252,0652,0702,0502,055-0.48%68,800-0%--
08/242,0552,0952,0552,065+0.98%81,400-+0.54%--
08/212,0502,0602,0352,045-0.49%56,200--0.29%--
08/202,0302,0602,0302,055+1.23%40,400-+0.24%--
08/192,0302,0352,0302,030-0.25%18,000--0.88%--
08/182,0252,0402,0252,035+0.25%32,000--0.54%--
08/172,0502,0502,0302,030-1.22%75,400--0.73%--
08/142,0552,0602,0502,055-0.24%22,600-+0.49%--
08/132,0552,0652,0452,060+0.73%34,000-+0.83%--
08/122,0652,0652,0452,045-1.45%60,600-+0.15%--
08/112,0602,0752,0602,075+0.24%26,200-+1.62%--
08/102,0602,0752,0602,070+0.49%28,000-+1.47%--
08/072,0702,0702,0452,060-0.24%43,200-+1.03%--
08/062,0702,0752,0602,065-0.48%30,800-+1.32%--
08/052,0702,0752,0702,075+0.24%30,400-+1.82%--
08/042,0702,0752,0602,070+0.49%42,800-+1.62%--
08/032,0752,0752,0552,060-0.24%60,600-+1.23%--
07/312,0702,0702,0552,065+0.49%42,000-+1.47%--
07/302,0652,0702,0552,055-0.48%30,000-+1.03%--
07/292,0602,0752,0602,0650%30,400-+1.62%--
07/282,0552,0702,0552,065+0.24%33,000-+1.72%--
07/272,0602,0752,0602,060+0.49%49,800-+1.53%--
07/242,0402,0552,0402,050+0.99%43,800-+1.03%--
07/232,0402,0502,0302,030-0.49%66,600-+0.05%--
07/222,0352,0502,0352,040+0.99%60,400-+0.54%--
07/212,0202,0352,0152,020+0.75%39,600--0.39%--
07/172,0052,0102,0002,005+0.25%55,400--1.23%--
07/162,0152,0202,0002,000-0.25%67,800--1.57%--
07/152,0102,0152,0002,005+0.25%50,800--1.38%--
07/142,0202,0252,0002,000-0.5%61,800--1.72%--
07/132,0102,0252,0052,0100%49,800--1.28%--
07/102,0152,0202,0052,0100%53,000--1.28%--
07/092,0352,0402,0102,010-1.47%62,000--1.33%--
07/082,0552,0602,0402,040-0.73%32,200-+0.1%--
07/072,0252,0702,0252,055+1.48%88,200-+0.83%--
07/062,0352,0502,0252,025-0.49%58,600--0.59%--
07/032,0302,0352,0152,035-0.49%60,600--0.1%--
07/022,0552,0652,0402,0450%38,600-+0.44%--
07/012,0452,0802,0352,045-0.24%75,400-+0.44%--
06/302,0552,0702,0452,050+0.49%56,200-+0.74%--
06/292,0552,0652,0252,040-0.24%50,600-+0.34%--
06/262,0402,0602,0402,045+0.49%100,000-+0.64%--
06/252,0202,0502,0202,035+0.99%94,800-+0.2%--
06/242,0302,0352,0152,015-0.49%97,000--0.79%--
06/232,0302,0452,0202,025-0.74%140,000--0.34%--
06/222,0252,0652,0202,040-0.49%113,400-+0.44%--
06/192,0352,0602,0252,050+0.49%67,600-+0.99%--
06/182,0352,0402,0202,040+0.25%35,000-+0.54%--
06/172,0202,0402,0202,035+0.74%42,400-+0.35%--
06/162,0452,0752,0202,020-2.18%90,800--0.49%--