株価チャート

2009/06/16～2009/11/10

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
11/10270270253259-4.78%8,900--10.38%--
11/09280280272272-5.23%3,100--5.88%--
11/06277287274287-1.37%6,300--0.69%--
11/05285291274291+3.93%4,500-+0.69%--
11/04287290280280-5.08%2,500--3.11%--
11/02285295281295+1.72%1,100-+2.08%--
10/303003002902900%5,700-+0.35%--
10/29294294290290-1.69%13,900-0%--
10/28302302295295-0.34%4,700-+1.37%--
10/27300302296296-1.99%1,600-+1.72%--
10/263023023023020%3,200-+3.42%--
10/23302307300302+0.67%4,700-+3.07%--
10/22300300295300-0.66%2,700-+1.69%--
10/21301302301302+2.37%1,900-+2.03%--
10/202973002952950%6,300--0.67%--
10/19295295288295+1.03%2,200--1.34%--
10/16291292289292+0.34%4,500--2.99%--
10/15290297290291-1.36%1,400--3.96%--
10/142852972822950%11,200--3.28%--
10/13299299282295+0.68%3,200--3.91%--
10/09290298290293+1.03%3,900--5.18%--
10/08280290280290+3.57%5,200--6.75%--
10/07270280268280+5.66%4,300--10.54%--
10/06265266264265+1.53%3,000--15.87%--
10/05270272261261-4.04%1,200--17.92%--
10/02270272248272-1.09%6,400--15.53%--
10/01277277273275-0.72%4,400--15.38%--
09/30290292277277-5.78%4,400--15.55%--
09/29285295285294+3.16%4,500--11.18%--
09/28282288280285-5.94%7,700--14.41%--
09/25307307299303-0.98%5,600--9.82%--
09/243103103053060%5,600--9.47%--
09/18305311305306-1.29%3,900--10%--
09/17322322310310-3.73%6,600--9.36%--
09/16323328322322-1.83%3,500--6.4%--
09/15337338322328-2.96%2,100--4.93%--
09/14337338320338+1.81%8,400--2.31%--
09/11330340330332-1.19%2,800--4.32%--
09/10344344334336-1.47%2,100--3.72%--
09/09340342332341-1.16%2,700--2.85%--
09/08324345324345+5.18%5,800--1.71%--
09/07330330328328-4.93%700--6.82%--
09/04350353345345-0.29%12,500--2.27%--
09/03335347330346+1.76%8,500--1.98%--
09/023313403243400%12,100--3.95%--
09/01344344340340-1.45%5,900--4.23%--
08/31350350345345+0.29%1,800--3.09%--
08/28342347342344+0.29%3,900--3.64%--
08/27348350343343-2%2,500--3.92%--
08/26355355350350-0.57%7,100--2.23%--
08/25351352350352+0.57%2,900--1.68%--
08/24351355345350+2.34%1,200--2.23%--
08/21345345342342-2.29%5,100--4.47%--
08/20343353343350+1.16%2,900--2.23%--
08/19346353346346-2.81%7,500--3.08%--
08/183493563493560%2,800-0%--
08/17370370350356-3.52%12,400-+0.56%--
08/14365375360369+0.54%15,700-+4.24%--
08/13359367350367+6.69%8,200-+3.97%--
08/12350355344344-3.37%9,300--2.27%--
08/113553563503560%13,300-+0.85%--
08/10367367355356-3%27,300-+0.56%--
08/07364377352367-6.85%52,400-+3.38%--
08/06370400364394+10.99%68,700-+10.99%--
08/053643643553550%5,400-+0.57%--
08/04355370355355+1.43%8,700-+0.85%--
08/03360360340350-0.28%7,300--0.57%--
07/31360360345351-2.5%4,600--0.28%--
07/30353360350360-1.37%1,600-+2.27%--
07/29360367360365-1.08%2,700-+4.29%--
07/28376376369369+0.82%5,900-+5.73%--
07/27359370359366+1.67%3,400-+4.87%--
07/24373373342360-0.55%9,600-+3.45%--
07/23360375360362+2.26%5,200-+4.02%--
07/22358358353354+0.85%3,000-+1.14%--
07/21350352345351+4.15%7,100-0%--
07/17345345323337-1.46%3,700--4.8%--
07/16343348342342+2.09%7,000--4.2%--
07/15330340330335+3.08%8,700--6.94%--
07/14330330320325+3.83%6,000--10.71%--
07/13325325310313-7.94%14,500--14.95%--
07/10350350320340-4.23%9,800--8.85%--
07/09343359343355+1.43%2,700--5.08%--
07/08350354345350-3.58%10,000--6.67%--
07/07374378356363-1.63%17,600--3.46%--
07/06400400369369-5.38%16,100--1.86%--
07/03369390360390+3.72%28,900-+3.45%--
07/02358377350376+11.24%34,700-+0.53%--
07/01340341337338+1.5%5,000--8.89%--
06/30338345333333-2.06%11,100--10%--
06/29340350331340-1.73%20,000--7.61%--
06/26358367340346-1.98%25,100--5.72%--
06/25338353337353+7.62%8,900--3.02%--
06/24340340325328-3.53%19,000--9.39%--
06/23340348335340-5.56%18,400--5.82%--
06/22351365346360+2.56%12,800-+0.28%--
06/19360362349351-2.5%32,900--1.4%--
06/18390390356360-7.69%27,500-+1.69%--
06/17380394375390-2.5%26,100-+10.8%--
06/16402405376400-3.61%27,600-+14.94%--