株価チャート

2009/05/28～2009/10/21

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
10/21164164164164-1.04%1,165-+0.54%--
10/20164166164166+1.05%5,244-+1.6%--
10/19166166164164-1.04%1,748-+0.54%--
10/16164166163166+1.05%7,575-+1.6%--
10/151631641631640%4,079--0.07%--
10/141631641631640%2,914--0.07%--
10/13163164163164+3.24%1,165--0.07%--
10/09160163159159-1.07%2,914--3.21%--
10/08163163160160-1.58%2,914--2.16%--
10/07161163161163-2.56%5,827--1.19%--
10/06168169166167+0.52%6,993-+1.41%--
10/05167168165166+1.57%19,812-+0.89%--
10/021671671641640%9,906--1.27%--
10/011661661641640%2,331--1.27%--
09/30161164161164+2.69%10,489--1.86%--
09/29156163156160+3.33%12,237--5%--
09/28154154154154+1.12%4,662--8.61%--
09/25160160153153-4.3%19,230--10.16%--
09/24163163160160-1.59%2,331--6.67%--
09/18164164161162-0.53%12,237--5.71%--
09/17163163163163-1.55%1,165--5.22%--
09/16163166163166+1.05%6,410--4.28%--
09/15166166164164-2.05%3,496--5.27%--
09/14166167163167+1.04%6,993--3.84%--
09/11170170166166-1.03%1,748--4.83%--
09/10166167166167-1.02%4,662--4.39%--
09/091711721691690%7,575--3.41%--
09/08172172169169-1.5%2,914--3.41%--
09/07172172166172+2.04%15,151--1.94%--
09/041671691671680%3,496--3.9%--
09/03166168166168+1.03%4,662--3.35%--
09/021661661661660%3,496--4.33%--
09/01165166164166+1.04%4,079--4.33%--
08/31169169165165-4.95%18,647--4.77%--
08/28176176172173-2.42%17,482-+0.19%--
08/27178178177178-1.43%3,496-+3.26%--
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%--