株価チャート

2009/03/30～2009/08/24

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
20211/1, 株式分割 1→2
2009
08/24311313310313+0.48%3,400--4.14%--
08/21311311311311+0.32%600--5.47%--
08/20307310307310+0.81%5,400--6.91%--
08/193093093083080%2,000--8.48%--
08/18307309307308-0.49%6,000--9.29%--
08/17313313308309-0.96%9,400--10.17%--
08/14309312308312+1.63%7,400--10.86%--
08/13309309306307+0.33%6,400--13.52%--
08/12310310306306+0.16%14,400--15.24%--
08/113043113033060%23,200--16.53%--
08/10310312305306-0.16%8,400--17.88%--
08/07307310306306-0.49%7,000--18.83%--
08/06309310308308-0.97%5,400--19.29%--
08/05316319308311-2.66%25,800--19.35%--
08/04316321311319-0.47%26,600--17.99%--
08/03321323320321+0.16%10,600--18.45%--
07/31322322317320-0.16%21,200--19.19%--
07/30319322315321+1.42%37,400--19.67%--
07/29312322312316-4.68%86,600--21.39%--
07/28352352325332-2.93%65,000--18.35%--
07/27322348318342+8.59%159,200--16.5%--
07/24315315315315-24.13%63,800--23.67%--
07/22414415410415-0.84%7,000--0.36%--
07/21410433410418+2.58%10,400-+0.48%--
07/17405409403408+1.24%3,600--1.81%--
07/16405410403403+0.63%2,400--2.54%--
07/15395403395400+2.7%6,000--2.91%--
07/14400400390390+0.52%8,800--5.23%--
07/13432432382388-10.3%30,800--5.49%--
07/10448450427432-4%11,800-+5.62%--
07/09452452443450-0.55%25,200-+10.84%--
07/08440453440453+2.26%32,600-+12.28%--
07/07443445442443-0.45%6,200-+10.9%--
07/06450450441445+0.45%21,200-+12.53%--
07/03438448435443-0.11%26,400-+12.88%--
07/02409445409443+10.61%46,600-+13.88%--
07/01415416401401-3.49%21,400-+3.76%--
06/30413415412415+1.47%6,200-+8.07%--
06/29413415409409-0.73%4,600-+7.35%--
06/26400412400412+4.83%6,400-+8.71%--
06/25398398383393+0.13%6,600-+4.8%--
06/24391393361393-0.63%21,400-+5.51%--
06/23403408395395-5.39%10,200-+7.05%--
06/22411418411418+0.97%5,200-+14.38%--
06/19426430408414-1.78%18,400-+14.54%--
06/18417426416421+1.2%18,400-+17.93%--
06/17398416398416+5.58%14,000-+17.85%--
06/16388396386394+0.38%14,200-+12.89%--
06/15390399390393+4.67%18,800-+13.44%--
06/12374375370375+0.27%4,200-+9.33%--
06/11369374365374+1.22%11,400-+10%--
06/10370370368370-0.14%3,000-+9.32%--
06/09366370365370+1.37%2,800-+10.12%--
06/08358365355365+1.96%8,600-+9.28%--
06/05346358346358+0.85%12,200-+8.16%--
06/04355359345355-0.42%10,000-+7.9%--
06/03362362357357-1.38%2,200-+9.02%--
06/02364364360362-0.69%6,600-+11.57%--
06/01356365356364+2.1%11,800-+13.75%--
05/29359361357357-2.06%8,600-+12.82%--
05/28360364356364+1.25%13,800-+16.29%--
05/27353360351360+2.71%17,600-+16.34%--
05/26341350340350+2.94%23,200-+14.38%--
05/25320340318340+6.92%18,200-+12.58%--
05/22315318315318+0.95%4,200-+6.35%--
05/21314315314315+0.8%7,800-+6.06%--
05/20314315313313-1.73%5,000-+5.57%--
05/19319319318318+2.42%800-+8.16%--
05/18310319310311-1.43%4,600-+6.34%--
05/15311315306315+1.29%3,200-+8.25%--
05/14318319309311-2.35%4,600-+7.61%--
05/13315319313319+0.79%1,800-+10.59%--
05/12316316316316+0.64%200-+10.1%--
05/11319319314314-1.57%5,200-+10.18%--
05/08311319308319+0.95%8,600-+12.72%--
05/07309316309316+2.76%2,800-+12.86%--
05/01320324308308-2.84%23,600-+10.61%--
04/30308320308317+3.77%15,600-+14.67%--
04/283053103053050%33,600-+11.72%--
04/27294305294305+3.74%13,800-+12.55%--
04/24290295285294+3.16%31,400-+9.29%--
04/23272285271285+5.56%5,200-+6.74%--
04/22267271267270+1.89%6,800-+1.89%--
04/21269269265265-3.11%3,400-+0.38%--
04/20274274273274+1.3%600-+3.99%--
04/17275275270270-0.92%1,000-+3.05%--
04/16265275265273+3.81%600-+4.81%--
04/15269269260263-2.42%11,600-+1.35%--
04/14278278269269-2.18%5,800-+4.26%--
04/13279281275275+0.55%1,200-+7%--
04/10272274270274+2.05%1,400-+6.84%--
04/09269272268268-1.47%5,600-+5.1%--
04/08273273272272-1.09%5,800-+7.09%--
04/07281281270275-2.14%10,200-+8.7%--
04/06285285281281-1.4%6,000-+11.51%--
04/03281285277285+3.64%9,600-+13.55%--
04/02271277271275+1.66%11,000-+10.44%--
04/01269271269271+2.66%4,400-+9.07%--
03/31254264254264+3.54%7,000-+6.68%--
03/30256256249255-0.39%7,600-+3.46%--