株価チャート

2009/06/08~2009/10/30

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
20145/1, 株式分割 1→2
2009
10/30982992961978+0.93%232,200-+2.84%--
10/29977988957969-0.97%326,200-+2.11%--
10/28983987973979-0.46%206,000-+3.11%--
10/27972983963983+0.51%256,600-+3.69%--
10/26967984961978+1.09%231,200-+3.27%--
10/23985985963968-1.48%253,800-+2.06%--
10/22975991968982+0.98%314,800-+3.81%--
10/21973976957973-1.42%159,800-+2.8%--
10/20987988970987+1.18%182,200-+4.06%--
10/19955975954975+1.62%192,800-+2.96%--
10/16956960943960+0.58%161,800-+1.43%--
10/15955965946954+0.32%171,200-+0.85%--
10/14915966914951+2.87%328,200-+0.53%--
10/13921937906925+0.11%386,600--2.38%--
10/09936937919924-1.28%233,400--2.69%--
10/08924946914936+1.08%209,000--1.73%--
10/07909930904926+1.87%288,200--2.99%--
10/06906915896909-0.6%194,000--4.97%--
10/05926939906914-0.81%167,800--4.79%--
10/02910932902922-1.86%336,200--4.51%--
10/01931950921939+1.4%181,600--3.1%--
09/30926934917926-0.43%350,400--4.93%--
09/29947952927930-1.74%333,600--4.81%--
09/28951953938947+0.32%480,000--3.42%--
09/25947957933944+0.16%501,200--4.02%--
09/24953958930942-1.36%448,400--4.46%--
09/189569609509550%246,200--3.44%--
09/17954961948955-0.68%422,600--3.73%--
09/16979985951962-2.73%500,800--3.37%--
09/159501,003942989+5.38%616,000--0.85%--
09/149841,038927938-4.29%1,537,000--5.92%--
09/111,0451,045973980-4.16%399,800--1.9%--
09/109771,0289691,023+6.34%352,600-+2.35%--
09/09956968950962+1.85%207,600--3.56%--
09/08965965933944-1.31%268,000--5.41%--
09/07985985948957+0.21%109,800--4.35%--
09/04986987937955-3.24%294,400--4.65%--
09/03978996975987+0.92%111,800--1.45%--
09/02981983970978-0.31%164,400--2.25%--
09/01986990976981-0.76%235,200--1.95%--
08/311,0051,0059869880%132,000--1.1%--
08/281,0081,008984988-1.69%194,400--1%--
08/271,0001,0159931,005-1.95%274,400-+0.8%--
08/261,0251,0331,0151,025-0.49%125,600-+3.02%--
08/251,0501,0501,0301,030-2.83%109,600-+3.62%--
08/241,0481,0701,0431,060+4.43%165,400-+6.85%--
08/211,0081,0239951,015+0.74%78,000-+2.63%--
08/209851,0089781,008+0.5%198,400-+2.08%--
08/191,0051,0159991,003-1.72%75,800-+1.78%--
08/181,0151,0381,0131,020-0.97%72,800-+3.66%--
08/171,0251,0601,0151,030+0.49%166,400-+4.67%--
08/141,0251,0351,0151,025-0.73%99,600-+4.17%--
08/131,0301,0401,0081,033+1.98%176,400-+4.72%--
08/129881,0239801,013+2.48%212,200-+2.79%--
08/11975999973988+0.71%147,800-+0.51%--
08/10976981968981-0.15%107,000--0.2%--
08/07980995975983+0.15%117,800--0.25%--
08/06985999979981-0.66%195,800--0.51%--
08/05975992975988+1.02%183,800--0.15%--
08/04986986971978+0.21%144,000--1.46%--
08/03985985964976+0.57%146,400--1.86%--
07/31967973962970+0.99%159,600--2.81%--
07/30958965953961-0.31%200,000--4.05%--
07/29956968956964+0.1%118,200--4.22%--
07/28960970954963+0.1%106,200--4.7%--
07/27967967951962-0.47%168,200--4.99%--
07/24998998959966-0.31%240,000--4.64%--
07/23975984965969-1.67%164,400--4.53%--
07/22997997980986-0.66%93,000--2.91%--
07/21994995978992+1.33%190,600--2.27%--
07/17980987961979+1.98%131,800--3.64%--
07/16989993955960-1.03%414,600--5.42%--
07/15977985968970+0.1%298,400--4.34%--
07/141,0251,035958969-5.46%376,600--4.44%--
07/131,0151,0551,0151,025-0.97%229,400-+1.18%--
07/101,0381,0501,0181,035-2.13%211,600-+2.58%--
07/091,0351,1031,0251,058+5.49%389,400-+5.33%--
07/081,0001,0089891,003+2.87%345,000-+0.45%--
07/07987992973975-2.4%298,000--1.76%--
07/061,0001,000986999-0.89%171,000-+1.06%--
07/031,0231,0289751,008-1.71%422,200-+2.6%--
07/021,0301,0381,0151,025-2.15%175,200-+5.13%--
07/011,0481,0731,0451,048-1.41%185,400-+8.1%--
06/301,0531,0651,0251,063+2.91%268,600-+10.68%--
06/291,0551,0551,0201,033-3.05%290,600-+8.68%--
06/261,0751,0801,0601,065+0.24%177,800-+13.3%--
06/251,0851,0851,0601,063-1.39%261,800-+14.37%--
06/241,0601,1001,0601,078+1.89%389,000-+17.37%--
06/231,0231,0881,0081,058+2.92%397,400-+16.72%--
06/221,0001,0459941,028+4.74%289,400-+14.68%--
06/191,0001,000978981-2.14%167,000-+10.85%--
06/189731,0089601,003+1.62%321,200-+14.18%--
06/17958988955987+1.44%275,800-+13.52%--
06/16972984958973-3.95%444,600-+12.82%--
06/159551,0189511,013+5.03%534,600-+18.42%--
06/12950975930964+2.39%413,000-+13.81%--
06/11956956941942-0.89%176,200-+11.95%--
06/10953953929950+0.26%357,400-+13.64%--
06/09950950941948+2.65%312,200-+14.29%--
06/08925948920923-0.75%441,000-+12.29%--