株価チャート

2009/06/26～2009/11/20

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
11/20278286278282-0.7%5,300--6%--
11/19288288278284-1.05%6,200--5.65%--
11/18280292280287-0.69%11,100--4.97%--
11/17291291281289-1.7%16,700--4.62%--
11/16293297289294+0.68%36,900--2.97%--
11/13285295285292+1.74%12,500--3.95%--
11/12303303280287-5.28%25,600--5.59%--
11/11305305300303-0.33%15,800--0.66%--
11/10304304299304+0.33%11,500--0.65%--
11/09304304300303+0.66%16,700--0.98%--
11/06302304300301-0.33%17,500--1.95%--
11/05305305300302+0.67%6,100--1.95%--
11/042983042983000%33,500--2.91%--
11/02299303296300-0.33%19,100--3.54%--
10/30303304301301-0.99%13,000--3.53%--
10/29306307301304-0.33%23,300--3.18%--
10/28308308304305+0.66%11,800--3.17%--
10/273043053013030%10,900--4.42%--
10/26308308297303-0.98%32,900--4.72%--
10/23310310304306-1.29%11,800--4.38%--
10/22309315308310+0.32%10,500--3.43%--
10/21309310305309-0.32%7,700--4.33%--
10/203103123093100%22,400--4.32%--
10/19314314308310+0.32%42,900--4.62%--
10/16309310307309+0.98%8,200--5.21%--
10/153103103053060%28,200--6.71%--
10/14310310304306-0.65%14,100--7.27%--
10/13305309304308+1.65%16,800--7.23%--
10/09305305300303-0.33%21,800--9.01%--
10/083033063023040%44,500--9.52%--
10/07302305300304-0.65%41,800--10.06%--
10/06319319302306-4.97%31,200--10%--
10/05311322304322+1.9%19,100--6.12%--
10/02301325301316-3.07%43,000--8.14%--
10/01334334325326-2.4%13,900--5.51%--
09/30334336332334+0.6%11,700--3.47%--
09/29335336330332-0.9%8,500--4.32%--
09/28334335326335-0.3%11,400--3.46%--
09/25339339331336-2.33%7,600--3.17%--
09/24340344337344+2.08%14,900--0.86%--
09/18340340333337-0.3%14,300--3.16%--
09/17339342336338-1.46%8,300--2.87%--
09/16348349336343+0.29%14,400--1.44%--
09/15344356342342-1.16%12,600--1.72%--
09/14347348332346-0.29%25,400--0.57%--
09/11342355341347+1.46%39,900-0%--
09/10344344337342+1.79%16,700--1.44%--
09/09340340330336+0.3%20,800--3.17%--
09/08340340322335-2.9%43,500--3.74%--
09/07354354343345-2.27%20,900--0.86%--
09/04360364347353-0.56%22,900-+1.44%--
09/03352361341355-0.28%24,300-+2.31%--
09/02351363350356-0.56%40,400-+2.89%--
09/01356363354358-0.83%33,700-+3.77%--
08/31368378361361-1.1%84,200-+4.94%--
08/28367371360365-0.27%123,900-+6.73%--
08/27369373360366+1.95%254,800-+7.33%--
08/26344364344359+4.66%264,900-+5.9%--
08/25354354343343-2.28%7,400-+1.48%--
08/24351354349351+1.45%8,500-+4.15%--
08/21345347334346+0.29%7,200-+2.98%--
08/20338345338345+2.37%6,500-+2.99%--
08/19340340334337+0.3%7,000-+0.9%--
08/18345346334336-3.17%3,900-+0.9%--
08/17333348331347+1.17%9,700-+4.52%--
08/14342347341343+0.88%12,100-+3.31%--
08/13338342334340+1.49%5,000-+2.72%--
08/12345345331335-2.62%13,400-+1.21%--
08/11345346338344+0.88%4,000-+3.61%--
08/10349349337341-0.87%6,700-+2.4%--
08/073433443233440%20,500-+3.3%--
08/06349349343344-0.29%5,000-+2.99%--
08/05341350338345+2.37%7,800-+3.29%--
08/04341342335337-0.88%6,200-+0.9%--
08/03336340334340+2.41%6,100-+2.1%--
07/31330333329332+0.91%5,200-0%--
07/303313313253290%7,900--0.9%--
07/29333333328329-1.2%4,600--0.9%--
07/28335339332333+0.6%8,200-+0.6%--
07/27333340326331+0.61%15,600-0%--
07/24332333323329+3.13%8,200--0.3%--
07/23318331315319-0.62%13,600--3.04%--
07/22336336316321-2.13%7,700--2.43%--
07/21325332317328+1.86%8,300-+0.31%--
07/17319326311322+0.94%5,000--0.92%--
07/16320328301319+0.63%4,100--1.54%--
07/15316329311317-1.25%6,100--1.55%--
07/14302329302321+4.56%9,300-+0.31%--
07/13337338292307-9.17%18,700--3.15%--
07/10339345335338-0.88%12,400-+7.3%--
07/093403523383410%11,700-+9.29%--
07/08354360341341-3.94%11,600-+10.36%--
07/07354355345355+0.85%7,800-+16.39%--
07/06357357348352-1.68%8,700-+16.94%--
07/03355360339358+1.99%16,000-+20.54%--
07/02358358345351-3.04%19,300-+19.8%--
07/01348375345362+6.78%41,400-+24.83%--
06/30322339320339+8.65%15,500-+18.53%--
06/29326330310312-4.29%9,100-+10.25%--
06/26325326325326+0.31%9,000-+16.43%--