株価チャート

2009/04/14～2009/10/01

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
2009
10/01227227227227-0.44%2,000-0%--
09/30228228228228-0.87%1,000-+0.44%--
09/29230230230230+2.22%6,000-+1.32%--
09/282252252252250%2,000--0.88%--
09/25226226225225-1.32%7,000--0.88%--
09/24226228226228-0.87%2,000-+0.44%--
09/182302302302300%1,000-+1.32%--
09/172262302262300%2,000-+1.32%--
09/16229230229230+1.32%6,000-+1.32%--
09/15227227227227+0.44%2,000-+0.44%--
09/142262262262260%8,000-0%--
09/112282282262260%2,000-0%--
09/102262262262260%5,000-0%--
09/092262262262260%1,000-0%--
09/08226226226226-0.88%4,000-0%--
09/072292292262280%4,000-+0.88%--
09/04226228226228+0.88%3,000-+0.88%--
09/032262262262260%2,000-0%--
09/022292292262260%5,000--0.44%--
09/01226226226226+0.44%2,000--0.44%--
08/312252252252250%1,000--0.88%--
08/28225225225225-0.44%2,000--0.88%--
08/272292292262260%3,000--0.88%--
08/262262282262260%6,000--0.88%--
08/252252262252260%4,000--0.88%--
08/242262262262260%4,000--0.88%--
08/20226226226226-1.74%1,000--1.31%--
08/19230230230230+1.77%2,000-+0.44%--
08/182302302262260%6,000--1.31%--
08/17227227226226-0.88%3,000--1.31%--
08/14229230228228+0.44%22,000--0.44%--
08/13228228227227+0.44%3,000--1.3%--
08/122262262262260%2,000--1.74%--
08/11226227226226-0.44%6,000--1.74%--
08/10226229225227+0.44%8,000--1.3%--
08/072262262262260%1,000--2.16%--
08/06228228225226+0.44%14,000--2.16%--
08/05225225225225-0.44%6,000--2.6%--
08/04229229226226+0.89%4,000--2.59%--
08/03228228224224-1.75%2,000--3.86%--
07/31231231215228-0.87%25,000--2.56%--
07/30230230230230-0.43%7,000--1.71%--
07/292312322312310%3,000--1.7%--
07/282312312312310%4,000--1.7%--
07/27234234231231-1.7%7,000--1.7%--
07/24232235231235+0.43%14,000-0%--
07/23234234234234+1.3%2,000--0.43%--
07/222312312312310%4,000--1.7%--
07/21233233231231-0.43%3,000--1.7%--
07/16230232230232+0.43%3,000--1.28%--
07/15231231231231-0.43%4,000--1.28%--
07/13236236232232+0.43%4,000--0.85%--
07/102312312312310%2,000--1.28%--
07/092312312312310%2,000--1.28%--
07/08231231231231-1.7%1,000--1.28%--
07/07232235232235+1.73%3,000-+0.43%--
07/06231231231231-1.28%1,000--1.28%--
07/03234238234234-0.43%4,000-+0.43%--
07/02238238235235+1.29%5,000-+0.86%--
07/01232232232232-0.43%1,000-0%--
06/30233233233233-0.43%4,000-+0.43%--
06/29248248233234-4.1%5,000-+0.86%--
06/262452452442440%3,000-+5.63%--
06/25249249244244-1.61%2,000-+5.63%--
06/24247248247248+1.64%2,000-+7.83%--
06/23245245244244-0.41%4,000-+6.55%--
06/22239245239245+4.26%4,000-+7.46%--
06/19236236235235+0.43%4,000-+3.07%--
06/18234234234234+1.74%3,000-+3.08%--
06/172302302302300%4,000-+1.32%--
06/152302302302300%3,000-+1.32%--
06/122292302292300%52,000-+1.32%--
06/11230230230230+0.44%2,000-+1.77%--
06/102292292292290%2,000-+1.33%--
06/09229229229229+0.88%1,000-+1.33%--
06/08226228226227+0.44%4,000-+0.44%--
06/05226226222226-1.31%16,000-+0.44%--
06/04230230226229+0.44%4,000-+1.78%--
06/03225228225228-0.44%4,000-+1.33%--
06/022282292282290%4,000-+1.78%--
06/01229229229229+1.33%1,000-+1.78%--
05/29226226226226+2.73%1,000-+0.44%--
05/28222222220220-3.08%18,000--1.79%--
05/27227227227227+1.79%4,000-+0.89%--
05/262232232232230%1,000--0.45%--
05/25222225222223-1.33%9,000--0.45%--
05/22226226226226+1.35%1,000-+0.89%--
05/21230230223223-0.89%6,000--0.45%--
05/182252262252250%3,000-+0.45%--
05/14226226222225+1.35%10,000-+0.45%--
05/13239239222222-5.53%14,000--1.33%--
05/12232235232235+5.86%4,000-+4.44%--
05/08232232222222-4.31%3,000--0.89%--
05/07232232232232+2.2%4,000-+3.57%--
04/28226227226227+2.71%6,000-+1.34%--
04/27221221221221+0.45%1,000--1.34%--
04/22225225220220-0.9%3,000--1.79%--
04/21222222222222-2.2%1,000--0.89%--
04/20227227227227+1.34%1,000-+1.34%--
04/14221224221224-0.44%2,000--0.44%--