株価チャート

2009/06/01～2009/10/23

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
10/23568574564574+1.06%319,000-+2.32%--
10/22572572560568-0.7%203,000-+1.07%--
10/21570572564572-0.69%281,500-+1.78%--
10/20570576564576+1.05%233,500-+2.13%--
10/19566570560570+0.35%326,000-+0.88%--
10/16564570562568+1.07%255,500-+0.35%--
10/15556564552562+2.55%267,000--0.53%--
10/14558558546548-1.44%188,500--2.84%--
10/13548556548556+1.46%261,000--1.42%--
10/09552552544548+0.74%804,000--2.84%--
10/08554554544544-1.09%253,500--3.89%--
10/075525605425500%333,500--2.83%--
10/06546556542550+2.61%506,000--3%--
10/05544544534536-2.9%509,500--5.8%--
10/02546564544552+0.36%591,000--3.16%--
10/015485505465500%269,500--3.68%--
09/30552556546550-1.43%224,000--3.85%--
09/29554558550558+0.36%237,000--2.45%--
09/28564566554556-3.14%387,000--2.8%--
09/25582584564574-1.03%276,500-+0.35%--
09/24572582570580+2.47%464,500-+1.4%--
09/18562566562566-1.05%305,500--0.88%--
09/175785805685720%377,500-+0.18%--
09/16584586570572-2.05%396,000-0%--
09/15586588582584+0.69%289,000-+2.1%--
09/14584586576580-1.36%424,500-+1.4%--
09/11600602584588-2.65%1,759,500-+2.62%--
09/10596608588604+1.34%553,500-+5.41%--
09/09582596578596+0.34%823,000-+4.2%--
09/08596620586594+8.79%3,060,500-+3.85%--
09/07538548538546-1.09%969,000--4.55%--
09/04556558550552-0.36%657,000--4%--
09/03554558552554-0.36%271,500--3.82%--
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%--