株価チャート

2009/04/02～2009/08/26

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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2009
08/26179180178180+0.96%3,496-+5.37%--
08/25178180178178-0.95%5,827-+4.98%--
08/241811851801800%11,072-+6.62%--
08/21182183177180-1.41%24,474-+7.26%--
08/20182183180183+0.47%6,410-+9.44%--
08/19180184180182+1.44%13,403-+10.25%--
08/18176180176179+1.46%15,151-+9.35%--
08/17177180176177+0.98%2,914-+8.44%--
08/14178178173175-1.92%8,741-+8.05%--
08/13173178173178+1.46%8,158-+10.17%--
08/12182182173176-3.3%17,482-+8.58%--
08/111841851801820%16,316-+12.29%--
08/10186186174182+4.95%37,294-+12.29%--
08/07170173170173+3.06%1,748-+6.99%--
08/06178178165168-5.77%14,568-+3.18%--
08/05179180172178+4%40,790-+8.17%--
08/04166173165172+6.38%23,892-+4.01%--
08/03159163159161+2.73%7,575--2.23%--
07/311571571571570%583--4.84%--
07/30157157157157+0.55%2,331--4.84%--
07/29156157156156+1.11%3,496--5.36%--
07/281531541531540%5,244--5.82%--
07/27155156154154+1.69%10,489--5.82%--
07/24150152150152-0.56%5,244--7.39%--
07/23152153152153-1.66%5,244--6.87%--
07/22154155154155-1.09%4,662--4.72%--
07/21153157153157+2.81%3,496--3.67%--
07/17158158153153-0.56%8,741--6.3%--
07/16153162153154+2.29%6,993--5.19%--
07/15150152148150+1.74%43,121--7.31%--
07/14147148139148+0.58%47,783--8.9%--
07/13159159142147-10.47%39,625--8.87%--
07/10168168163164-3.05%17,482-+1.79%--
07/09173173163169-1.01%23,309-+4.99%--
07/08173173166171-2.93%31,467-+6.72%--
07/07180180172176-2.38%30,884-+11.33%--
07/06189189173180-5.83%24,474-+15.51%--
07/03189193176191-1.33%29,136-+24.25%--
07/02214214190194-9.6%69,926-+28.42%--
07/01223246185215+8.7%476,082-+44.94%--
06/30176197165197+27.78%174,233-+37.05%--
06/29157158154154-2.7%12,820-+9.54%--
06/26157159156159+0.54%6,993-+13.38%--
06/25158161155158+1.66%14,568-+13.58%--
06/24148158148155+5.23%27,388-+13.36%--
06/23146148144148+0.58%6,993-+8.52%--
06/22144156144147-0.58%31,467-+9.5%--
06/19150151148148-1.15%10,489-+10.97%--
06/18150150148149+1.16%6,993-+13.11%--
06/17142148142148+2.38%11,654-+12.66%--
06/16147147144144-1.75%9,324-+10.89%--
06/15146147144147+0.59%9,324-+13.74%--
06/12145147145146+0.59%11,072-+13.96%--
06/11146146142145+0.6%5,244-+14.18%--
06/10140145140144+3.07%13,403-+14.41%--
06/09143144139140-4.12%19,812-+11.89%--
06/08149151143146-1.73%33,798-+17.64%--
06/05155158146148+1.17%56,524-+20.68%--
06/04138159137147+11.04%117,127-+20.27%--
06/03124136124132+7.69%36,129-+10.12%--
06/021241241231230%5,827-+2.25%--
06/011241241221230%12,820-+2.25%--
05/29124124120123+0.7%12,237-+3.11%--
05/28124124122122+0.71%13,403-+2.39%--
05/27121121119121-0.7%5,827-+1.67%--
05/26123124122122-0.7%5,244-+2.39%--
05/25122123120123+1.42%13,403-+3.11%--
05/22119121118121+2.92%11,072-+1.67%--
05/21118118117118+0.74%7,575--1.22%--
05/20119119117117-2.16%6,993--1.94%--
05/191241241191190%5,827-+0.23%--
05/18121121118119-2.11%5,244-+0.23%--
05/15121122121122+2.9%1,165-+2.39%--
05/14121121117118-3.5%11,654--0.5%--
05/131231241231230%8,741-+3.11%--
05/121231231221230%4,662-+3.11%--
05/11122124121123+4.38%35,546-+3.11%--
05/08119122118118-1.44%19,230--1.22%--
05/07120122119119+2.21%25,640-+0.23%--
05/01117118117117-1.45%8,741--1.94%--
04/301181181161180%9,906--0.5%--
04/28116118116118+2.22%9,324--0.5%--
04/271161191141160%9,324--2.66%--
04/241141161141160%11,654--1.83%--
04/23114117114116-0.74%2,331--1.83%--
04/22118118116117-0.73%5,244--1.11%--
04/21118118118118-0.72%1,748--0.38%--
04/20118119118118-1.43%5,244-+0.35%--
04/17120121118120-0.71%7,575-+2.67%--
04/16120121118121+0.71%4,079-+3.41%--
04/15119121118120-0.71%8,158-+2.67%--
04/14121122119121-0.7%19,812-+4.3%--
04/131201221181220%8,158-+5.04%--
04/10119124118122+2.16%28,553-+5.95%--
04/09118119118119-0.71%4,662-+3.71%--
04/08120120120120-0.71%1,165-+4.46%--
04/07125125120121-1.4%14,568-+5.2%--
04/06122124120123+4.38%26,805-+5.78%--
04/03121121117118-2.84%12,820-+2.22%--
04/02118121118121+0.71%7,575-+6.13%--