株価チャート

2009/06/15～2009/11/09

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
201810/1, 株式併合 2→1
2009
11/09804816798810+1.5%223,000--0.86%--
11/06790804768798+1.01%331,500--2.68%--
11/05806806788790-1.74%309,500--3.89%--
11/04810810798804-0.74%157,000--2.55%--
11/02800810796810+0.5%186,000--1.94%--
10/30814814802806-0.74%123,500--2.42%--
10/29802814800812+0.5%428,500--1.81%--
10/28796814794808+0.25%298,000--2.18%--
10/27806808798806-1.23%197,500--2.54%--
10/26810820808816+1.24%171,500--1.33%--
10/23810816804806-0.98%218,500--2.54%--
10/228148148048140%177,500--1.69%--
10/21816820810814-1.21%183,500--1.93%--
10/20808824802824+0.73%416,500--0.96%--
10/19820824804818-0.24%219,500--1.8%--
10/16812822806820+1.99%201,000--1.68%--
10/15808814798804-0.5%253,500--3.83%--
10/14810810800808-0.74%197,000--3.58%--
10/13828828812814-0.49%141,000--3.1%--
10/09832832812818-0.49%207,000--2.85%--
10/08842850812822-3.29%438,500--2.61%--
10/07836854820850+0.71%429,500-+0.24%--
10/06844844822844-0.24%233,000--0.59%--
10/05852852832846-1.86%156,000--0.59%--
10/02836866820862-1.6%287,000-+1.17%--
10/01868882846876+0.92%437,500-+2.7%--
09/30852880832868+1.4%842,000-+1.76%--
09/29820856818856+3.13%370,000-+0.47%--
09/28804832792830+3.49%297,000--2.47%--
09/25818818798802-2.91%170,000--5.87%--
09/24824828814826+2.74%206,500--3.17%--
09/18804808796804-1.47%273,000--5.74%--
09/17828828804816+0.99%217,000--4.45%--
09/16824826804808-2.42%235,500--5.5%--
09/15822832822828-0.24%162,000--3.27%--
09/14842842814830-2.58%200,500--3.04%--
09/11856862842852-1.84%235,500--0.47%--
09/10858870852868+1.88%96,000-+1.52%--
09/09858858848852-0.47%79,500--0.12%--
09/088568588488560%133,000-+0.47%--
09/07856862850856+0.23%84,500-+0.71%--
09/04862862852854-0.93%116,000-+0.71%--
09/03854868854862+0.47%127,500-+1.89%--
09/02872872854858-3.16%263,500-+1.78%--
09/01896898880886-2.21%181,500-+5.35%--
08/31880914880906+2.26%302,000-+7.99%--
08/28876892874886+0.91%173,000-+6.11%--
08/27892892864878-1.57%120,500-+5.53%--
08/26878894876892+2.06%195,500-+7.47%--
08/25874880868874+0.23%158,000-+5.68%--
08/24880882870872+4.06%217,500-+5.7%--
08/21846848826838-1.41%183,500-+1.82%--
08/20834850826850+1.92%149,000-+3.41%--
08/19838840824834-0.48%143,500-+1.58%--
08/18820840820838+1.95%176,000-+2.07%--
08/17834834820822-1.67%93,500-+0.12%--
08/14834846832836-0.24%103,000-+1.7%--
08/13828848828838+1.7%152,500-+1.95%--
08/12816836816824-1.44%223,500-+0.37%--
08/11844852826836-0.24%333,000-+1.95%--
08/10820844818838+2.95%244,500-+2.2%--
08/07828828808814-2.16%112,000--0.73%--
08/06816836816832+2.46%344,500-+1.22%--
08/05808820808812+0.25%333,500--1.34%--
08/04814820808810+0.25%179,000--1.82%--
08/03808824806808+0.75%309,000--2.3%--
07/31804808798802+1.78%350,000--3.37%--
07/30816816782788-3.43%287,500--5.4%--
07/29822828810816-0.49%182,500--2.28%--
07/28824830818820-0.24%81,500--1.91%--
07/27818828816822+1.48%165,500--2.03%--
07/24822824800810-1.22%254,000--3.57%--
07/23840842820820-0.73%140,500--2.38%--
07/22816830816826+0.98%138,000--1.55%--
07/21824832808818+0.25%248,500--2.39%--
07/17824828814816-0.73%261,500--2.51%--
07/16834844820822-0.72%102,000--1.67%--
07/15836848824828-0.72%158,000--0.84%--
07/14822834814834+0.72%170,000-0%--
07/13852866824828-4.17%193,000--0.36%--
07/10858870846864+4.35%485,500-+4.22%--
07/09820840816828+2.22%415,000-+0.36%--
07/08812824806810+0.25%288,500--1.58%--
07/07818836804808-2.42%331,500--1.7%--
07/06836842824828-0.96%106,000-+0.73%--
07/03848848826836-2.56%213,000-+1.7%--
07/02874876850858-0.23%262,500-+4.63%--
07/01862868852860-1.38%349,000-+5.39%--
06/30866878860872+2.11%163,500-+7.26%--
06/29890890846854-3.39%308,000-+5.82%--
06/26870892858884+1.61%368,500-+10.36%--
06/25852882838870+3.33%375,500-+9.57%--
06/24852856836842-1.17%314,500-+6.99%--
06/23880880848852-3.62%491,500-+8.95%--
06/22852886848884+3.76%529,500-+13.77%--
06/19810856806852+6.77%586,000-+10.65%--
06/18804804788798-0.75%138,000-+4.31%--
06/17788806788804+1.77%168,000-+5.65%--
06/16800800776790-2.47%362,000-+4.22%--
06/15798812788810+1.76%433,500-+7.28%--