株価チャート

2009/06/02～2009/10/26

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
20162/19, 株式分割 1→2
2009
10/26559566550558-0.89%121,600--1.5%--
10/23573574555563-0.97%118,800--0.27%--
10/22570570563568-0.53%74,800-+1.07%--
10/215715755685710%19,800-+1.96%--
10/20575585570571+0.44%63,800-+2.15%--
10/195715715645690%84,400-+2.06%--
10/16572572561569+0.35%72,800-+2.25%--
10/15575577561567-0.79%72,000-+2.26%--
10/14571573554571-0.09%126,400-+3.44%--
10/13598598571572-4.35%90,000-+3.91%--
10/09596605595598+1.62%157,400-+9.03%--
10/08578608576588+0.09%136,200-+7.69%--
10/07590595583588-1.26%88,200-+8.2%--
10/06595600586595+1.71%89,000-+9.98%--
10/05570592570585+0.95%97,200-+8.74%--
10/02582582570580-0.09%83,800-+8.12%--
10/01561584560580+0.96%134,400-+8.61%--
09/30558575558575+1.95%46,400-+7.99%--
09/29582583555564-1.4%85,800-+6.32%--
09/28575584555572+3.63%175,800-+8.44%--
09/25533555533552+3.37%110,000-+5.05%--
09/24530541516534+1.14%133,800-+1.81%--
09/18521528515528+1.44%62,000-+0.86%--
09/17522522513520+1.36%54,000--0.38%--
09/16512519511513+0.49%42,000--1.54%--
09/15520521509511-1.54%63,000--2.02%--
09/14525526508519-0.38%50,200--0.48%--
09/11526538520521-4.58%114,200-+0.1%--
09/10530550529546+4.3%71,000-+5.11%--
09/09532532522523-0.38%38,200-+1.16%--
09/08519527518525+1.16%18,800-+1.74%--
09/07520524512519-0.67%27,000-+0.78%--
09/04532532522523-0.57%35,800-+1.65%--
09/03520527518526+0.57%53,400-+2.64%--
09/02522526513523-2.88%76,000-+2.25%--
09/01548554535538+1.22%53,000-+5.7%--
08/31528548526532+0.19%38,400-+4.63%--
08/28527534524531+0.66%29,000-+4.84%--
08/27535536512527-1.95%33,200-+4.36%--
08/26524540520538+2.77%57,200-+6.86%--
08/25520524517523+0.1%39,600-+4.39%--
08/24516525516523+1.55%30,000-+4.71%--
08/21508515504515+0.39%33,400-+3.52%--
08/205045215045130%32,800-+3.33%--
08/19514519505513-2.1%24,400-+3.54%--
08/18504524504524+3.97%51,000-+5.97%--
08/17501505498504+0.6%45,400-+2.34%--
08/14502513501501-1.86%38,400-+1.73%--
08/13500515500510+2%44,000-+3.66%--
08/12500504495500-0.99%35,800-+1.63%--
08/11502508498505+0.7%40,000-+2.23%--
08/10497502492502+0.91%42,200-+1.31%--
08/07491502475497+0.2%75,200-0%--
08/06489498488496+0.51%43,000--0.6%--
08/05488500488494+0.1%50,000--1.1%--
08/04494500484493-0.4%33,000--1.2%--
08/03492498489495+0.71%46,800--0.8%--
07/31505505487492+0.41%66,600--1.5%--
07/30491493485490+1.24%44,600--1.71%--
07/29489495484484-2.13%65,400--2.91%--
07/28492497484494-0.4%40,200--0.8%--
07/27503505491496+0.71%74,200-0%--
07/24490497483493+2.6%81,800--0.1%--
07/23485493478480-1.23%86,400--2.04%--
07/22489490480486-0.61%75,000--0.41%--
07/21479489479489+2.62%56,800-+0.62%--
07/17490491476477-0.1%60,200--1.35%--
07/16505505473477-2.65%62,000--1.04%--
07/15494494477490-0.1%74,800-+2.08%--
07/14484495470491+4.58%82,000-+2.62%--
07/13496504466469-5.35%92,000--1.26%--
07/10503507496496-0.2%81,800-+4.54%--
07/09506517491497-5.52%89,400-+4.97%--
07/08547547514526-4.02%44,800-+11.57%--
07/07544550515548+2.62%94,400-+17.24%--
07/06573573524534-2.11%106,200-+15.48%--
07/03535547518545+1.4%86,400-+19.26%--
07/02514543511538+5.5%141,400-+18.92%--
07/01505518505510+3.98%68,200-+13.98%--
06/30501503490490+0.31%47,600-+10.11%--
06/29499507486489-0.31%56,400-+10.27%--
06/26510520489490+0.31%101,800-+10.86%--
06/25475494467489+1.77%85,400-+11.28%--
06/244854924614800%196,200-+10.09%--
06/23445480439480+9.84%277,800-+10.85%--
06/22426439426437+3.07%60,400-+1.63%--
06/19423433423424-0.7%40,200--1.17%--
06/18426428423427-0.23%23,600--0.23%--
06/17423435423428+1.3%22,600-+0.47%--
06/16426435420423-2.87%59,200--0.59%--
06/15426440426435+1.16%38,800-+2.84%--
06/12423433423430-0.69%67,000-+2.14%--
06/11438438426433-0.92%33,600-+3.34%--
06/10432440424437+1.04%51,800-+4.8%--
06/09445445428433-3.35%37,800-+4.47%--
06/08458461448448-0.89%62,400-+8.88%--
06/05445456445452+1.57%51,000-+10.66%--
06/04429445428445+3.73%75,400-+9.75%--
06/03428432426429+1.06%57,600-+6.59%--
06/02428430420424+2.05%67,200-+6%--