株価チャート

2009/04/09～2009/09/02

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
20168/1, 株式併合 2→1
2009
09/02566570552556-3.14%534,000--3.81%--
09/01566574566574+1.06%240,000--1.03%--
08/31574582566568-1.05%374,000--2.24%--
08/28582582572574-1.03%231,500--1.37%--
08/27584586576580-0.34%288,500--0.51%--
08/26570582570582+2.11%296,000--0.34%--
08/255705785685700%296,500--2.4%--
08/24568570564570+1.79%302,000--2.56%--
08/215585625545600%256,000--4.44%--
08/20558560556560+0.72%189,500--4.6%--
08/19562562556556-0.71%207,000--5.44%--
08/185585645565600%407,000--5.08%--
08/17572572558560-2.44%615,500--5.08%--
08/14586586570574-1.71%1,250,500--3.04%--
08/13584586582584+0.34%213,500--1.52%--
08/12584588580582-1.02%230,500--2.02%--
08/11582588582588+1.03%309,500--1.18%--
08/10592594582582-1.69%426,000--2.18%--
08/07594596586592-0.67%302,500--0.84%--
08/065926005905960%273,000--0.5%--
08/055965985965960%220,500--0.83%--
08/04602602592596-0.33%400,000--1.16%--
08/03592598592598-0.33%217,000--1.16%--
07/31594602594600+1.69%268,000--1.15%--
07/30598598586590-1.34%359,000--3.28%--
07/29610610596598-1.32%312,000--2.29%--
07/28604610602606+0.33%238,000--1.3%--
07/27600606598604+1.68%327,500--2.11%--
07/246046045905940%282,000--4.04%--
07/23594600588594+0.34%275,500--4.35%--
07/22596604590592-1%324,500--5.13%--
07/21594600588598+1.7%344,000--4.47%--
07/17590592586588-0.34%186,000--6.37%--
07/165926005865900%267,000--6.35%--
07/15582592582590+0.68%198,000--6.65%--
07/14590594584586+1.03%251,500--7.57%--
07/13592598580580-3.01%203,500--8.66%--
07/106066065885980%657,500--6.12%--
07/09602604592598-1.32%351,000--6.27%--
07/086086146026060%516,000--5.31%--
07/07602610602606-0.33%256,500--5.46%--
07/06612616606608-2.25%241,500--5.3%--
07/03626628618622-1.89%456,000--3.42%--
07/02652652632634-1.86%317,000--1.55%--
07/01636654636646-0.92%302,500-+0.31%--
06/30656662648652+0.31%221,000-+1.4%--
06/29650654644650-0.91%228,000-+1.25%--
06/26668668648656-1.2%213,500-+2.5%--
06/25656668654664+3.11%268,500-+4.08%--
06/24636654636644-0.31%401,000-+1.42%--
06/23658658642646-4.72%434,000-+2.05%--
06/22658682658678+2.73%390,000-+7.62%--
06/19646660646660+2.17%341,000-+5.6%--
06/18660666646646-1.52%173,500-+3.69%--
06/17646658632656+2.5%434,000-+5.64%--
06/16652652636640-2.74%345,000-+3.23%--
06/15656672644658+2.17%540,000-+6.3%--
06/12650652636644+1.9%1,769,500-+4.38%--
06/11638642632632-0.63%203,000-+2.76%--
06/10630638624636+1.92%298,000-+3.58%--
06/09624628608624-0.32%337,000-+2.13%--
06/08630634624626-0.63%237,500-+2.79%--
06/056386386266300%209,500-+3.96%--
06/04634638622630-0.63%243,000-+4.48%--
06/03638640632634-0.31%168,000-+5.49%--
06/02646648630636-1.55%308,500-+6.18%--
06/01640648634646+1.89%311,000-+8.39%--
05/29626634622634+1.28%278,000-+6.73%--
05/28624634620626-0.32%362,500-+5.74%--
05/27626628620628+1.62%287,500-+6.08%--
05/26622628614618-0.32%238,500-+4.57%--
05/25612624610620+2.99%534,500-+5.08%--
05/22580606578602+4.15%535,000-+2.03%--
05/21580582572578-1.37%316,500--2.2%--
05/20580588574586+1.38%254,500--1.01%--
05/19578580568578+2.48%424,500--2.53%--
05/18580582560564-6.62%887,500--4.73%--
05/155986105966040%323,500-+1.85%--
05/14602608598604-1.31%387,000-+2.03%--
05/13610620604612-0.33%373,500-+3.55%--
05/12620622606614-0.65%379,000-+4.24%--
05/11602624600618+3.34%677,000-+5.28%--
05/08600608588598+0.34%656,000-+2.4%--
05/07600600592596+3.83%375,500-+2.41%--
05/01556578556574+2.14%352,500--1.03%--
04/30556564554562+1.81%349,500--3.1%--
04/28560572552552-2.13%443,000--4.66%--
04/27572574562564-2.76%336,000--2.42%--
04/24578584570580+0.35%422,500-+0.69%--
04/23576584570578+1.05%463,500-+0.7%--
04/22578592562572-1.72%461,000-0%--
04/21588590578582-2.68%365,000-+2.11%--
04/20600604594598-1.32%208,000-+5.65%--
04/17608614598606+0.33%348,000-+7.83%--
04/16620620604604-0.98%441,500-+8.44%--
04/15608614600610-0.33%384,000-+10.31%--
04/14616620602612-1.61%487,500-+11.88%--
04/13616628614622+1.3%251,000-+14.76%--
04/10620622608614+1.32%900,000-+14.34%--
04/09576610574606+7.07%912,500-+13.91%--