株価チャート

2009/06/30～2009/11/25

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
11/25538538520521-4.75%22,000--11.99%--
11/24541547541547+1.48%6,000--8.38%--
11/20540545539539-1.46%21,000--10.17%--
11/19546550534547+2.63%10,000--9.29%--
11/18546546533533-2.2%21,000--12.05%--
11/17576576545545-5.22%26,000--10.51%--
11/16584584575575-1.71%7,000--6.05%--
11/13596596585585-0.85%14,000--4.72%--
11/12596599590590-1.17%11,000--4.07%--
11/11603603597597-1.65%20,000--3.08%--
11/10607607607607-0.33%3,000--1.78%--
11/09609609609609+1.33%2,000--1.46%--
11/06602603600601-0.17%20,000--2.91%--
11/05608608602602-0.99%13,000--2.9%--
11/04608608608608+0.16%8,000--2.09%--
11/02610610607607+0.33%12,000--2.41%--
10/30610610605605-0.66%19,000--2.89%--
10/29608619608609-2.25%23,000--2.56%--
10/28610623610623+1.3%9,000--0.64%--
10/27621621615615-2.38%15,000--2.07%--
10/26623630623630+1.12%8,000-0%--
10/23624624622623-0.8%10,000--1.27%--
10/22637637627628-1.57%5,000--0.79%--
10/21627638627638+1.59%11,000-+0.63%--
10/20627628626628+0.32%11,000--1.1%--
10/19622628621626+0.64%9,000--1.57%--
10/16626626616622+0.97%8,000--2.35%--
10/15619619615616-0.65%13,000--3.45%--
10/14619620618620+0.16%13,000--2.97%--
10/13619620619619+0.16%9,000--3.28%--
10/096186186186180%1,000--3.59%--
10/086186186186180%2,000--3.89%--
10/07621621618618-0.48%5,000--4.04%--
10/06621621621621-0.96%2,000--3.72%--
10/05630630621627+1.13%9,000--3.09%--
10/02635635620620-0.8%13,000--4.32%--
10/01620630620625-0.64%7,000--3.7%--
09/30623629623629-0.63%5,000--3.23%--
09/29632633632633+0.16%2,000--2.76%--
09/28633633625632-0.32%19,000--2.92%--
09/25637638634634-3.5%47,000--2.61%--
09/24655657653657+0.31%152,000-+0.92%--
09/18655656653655-0.15%18,000-+0.77%--
09/17652658652656+0.61%7,000-+0.92%--
09/16654656651652-1.81%35,000-+0.46%--
09/15658664658664+0.91%13,000-+2.47%--
09/14660660657658-0.15%15,000-+1.7%--
09/11659665658659+0.15%15,000-+2.01%--
09/10658658656658+0.77%8,000-+2.02%--
09/09648653648653+0.62%8,000-+1.4%--
09/08650650648649-0.15%5,000-+0.93%--
09/07650650649650+0.15%4,000-+1.25%--
09/04648649646649+0.31%9,000-+1.09%--
09/03647649647647-0.31%9,000-+0.94%--
09/02648649642649-0.15%14,000-+1.41%--
09/01652652650650-0.31%3,000-+1.72%--
08/31651660650652+0.31%14,000-+2.03%--
08/28660660646650-1.52%12,000-+1.88%--
08/276606606606600%2,000-+3.61%--
08/26656662656660+1.38%14,000-+3.77%--
08/25650656650651+0.31%17,000-+2.68%--
08/24648650645649+1.41%8,000-+2.53%--
08/21641645639640-0.16%14,000-+1.27%--
08/20635642635641+0.94%11,000-+1.58%--
08/19634635634635+0.16%7,000-+0.79%--
08/18632636632634-0.78%10,000-+0.79%--
08/17636639636639-0.47%11,000-+1.59%--
08/14643645640642+1.26%11,000-+2.23%--
08/136346356326340%9,000-+1.12%--
08/12633638632634+0.16%12,000-+0.96%--
08/11632633632633+0.16%11,000-+0.8%--
08/10631632630632+0.16%7,000-+0.48%--
08/07631633631631-0.63%7,000-+0.16%--
08/06631635631635+0.32%7,000-+0.63%--
08/05632634630633+0.32%10,000-+0.32%--
08/04631632631631-0.32%15,000--0.16%--
08/03638638631633-0.31%3,000-0%--
07/31630635630635+1.44%8,000-+0.32%--
07/30632632626626+0.16%7,000--1.11%--
07/29631631625625-0.79%5,000--1.26%--
07/28630631630630-0.79%5,000--0.63%--
07/27633635625635+0.47%10,000-+0.16%--
07/24620632617632+1.94%9,000--0.32%--
07/23621621617620-0.16%12,000--2.21%--
07/22627627620621-0.16%9,000--2.2%--
07/21633633620622+0.81%12,000--2.05%--
07/176186186156170%9,000--2.99%--
07/16622630616617-0.64%14,000--3.14%--
07/15626626616621-0.64%9,000--2.66%--
07/14630640625625+1.46%7,000--2.04%--
07/13618619616616-0.32%5,000--3.3%--
07/10633633618618-1.9%11,000--2.98%--
07/09636638630630-2.33%10,000--1.1%--
07/08648648645645-0.46%4,000-+1.42%--
07/07649650648648-0.15%4,000-+2.05%--
07/06650650648649-0.15%4,000-+2.53%--
07/03652652649650-0.76%5,000-+3.01%--
07/02665665655655+1.08%7,000-+4.13%--
07/01645653645648-1.67%11,000-+3.35%--
06/30667667656659+1.85%15,000-+5.27%--