株価チャート
2009/06/22~2009/11/16
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 | PER | PBR |
---|
2009 |
11/16 | 617 | 620 | 616 | 620 | +0.16% | 1,400 | - | -2.21% | - | - |
11/13 | 620 | 623 | 618 | 619 | -0.48% | 3,400 | - | -2.37% | - | - |
11/12 | 625 | 625 | 622 | 622 | -1.11% | 2,800 | - | -1.89% | - | - |
11/11 | 634 | 635 | 629 | 629 | -0.16% | 1,800 | - | -0.79% | - | - |
11/10 | 629 | 633 | 623 | 630 | +0.64% | 4,400 | - | -0.63% | - | - |
11/09 | 630 | 630 | 615 | 626 | +0.32% | 3,500 | - | -1.11% | - | - |
11/06 | 625 | 629 | 621 | 624 | -0.16% | 4,200 | - | -1.42% | - | - |
11/05 | 630 | 634 | 625 | 625 | -0.79% | 4,400 | - | -1.42% | - | - |
11/04 | 628 | 630 | 621 | 630 | +0.32% | 4,300 | - | -0.63% | - | - |
11/02 | 621 | 628 | 621 | 628 | -1.26% | 6,300 | - | -0.95% | - | - |
10/30 | 639 | 639 | 635 | 636 | -0.47% | 3,400 | - | +0.32% | - | - |
10/29 | 625 | 639 | 623 | 639 | +0.95% | 7,600 | - | +0.79% | - | - |
10/28 | 645 | 645 | 632 | 633 | -0.63% | 3,600 | - | 0% | - | - |
10/27 | 640 | 640 | 630 | 637 | -1.55% | 6,900 | - | +0.79% | - | - |
10/26 | 647 | 649 | 642 | 647 | +0.31% | 10,600 | - | +2.54% | - | - |
10/23 | 649 | 650 | 641 | 645 | +0.62% | 7,900 | - | +2.54% | - | - |
10/22 | 650 | 650 | 632 | 641 | -1.38% | 3,700 | - | +2.23% | - | - |
10/21 | 650 | 650 | 649 | 650 | -0.31% | 3,300 | - | +3.83% | - | - |
10/20 | 650 | 657 | 649 | 652 | +0.31% | 8,700 | - | +4.32% | - | - |
10/19 | 647 | 650 | 644 | 650 | +0.93% | 5,100 | - | +4.33% | - | - |
10/16 | 640 | 644 | 640 | 644 | +0.94% | 3,900 | - | +3.54% | - | - |
10/15 | 635 | 640 | 624 | 638 | +0.63% | 5,800 | - | +2.74% | - | - |
10/14 | 632 | 634 | 615 | 634 | +0.16% | 5,500 | - | +2.09% | - | - |
10/13 | 630 | 634 | 622 | 633 | +0.48% | 2,100 | - | +2.1% | - | - |
10/09 | 614 | 630 | 614 | 630 | +1.61% | 3,000 | - | +1.61% | - | - |
10/08 | 620 | 630 | 611 | 620 | +0.16% | 4,500 | - | 0% | - | - |
10/07 | 607 | 620 | 607 | 619 | +1.64% | 2,200 | - | -0.32% | - | - |
10/06 | 620 | 620 | 608 | 609 | -1.77% | 3,200 | - | -1.93% | - | - |
10/05 | 620 | 621 | 608 | 620 | -0.16% | 800 | - | -0.32% | - | - |
10/02 | 622 | 630 | 602 | 621 | -1.74% | 6,400 | - | -0.32% | - | - |
10/01 | 624 | 634 | 624 | 632 | -0.32% | 2,800 | - | +1.44% | - | - |
09/30 | 630 | 634 | 630 | 634 | +0.48% | 2,700 | - | +1.77% | - | - |
09/29 | 631 | 631 | 619 | 631 | 0% | 2,900 | - | +1.45% | - | - |
09/28 | 634 | 634 | 620 | 631 | +0.32% | 6,500 | - | +1.45% | - | - |
09/25 | 638 | 638 | 621 | 629 | -0.16% | 8,700 | - | +1.29% | - | - |
09/24 | 621 | 630 | 620 | 630 | +2.44% | 8,900 | - | +1.45% | - | - |
09/18 | 609 | 615 | 603 | 615 | +0.99% | 4,900 | - | -0.81% | - | - |
09/17 | 606 | 609 | 605 | 609 | +0.66% | 2,400 | - | -1.77% | - | - |
09/16 | 607 | 615 | 605 | 605 | -0.17% | 2,700 | - | -2.58% | - | - |
09/15 | 603 | 615 | 603 | 606 | +0.33% | 1,800 | - | -2.57% | - | - |
09/14 | 612 | 612 | 602 | 604 | -1.31% | 4,400 | - | -3.05% | - | - |
09/11 | 612 | 619 | 612 | 612 | -1.29% | 10,000 | - | -1.92% | - | - |
09/10 | 612 | 622 | 612 | 620 | +1.47% | 2,700 | - | -0.64% | - | - |
09/09 | 615 | 623 | 611 | 611 | -0.49% | 3,800 | - | -2.24% | - | - |
09/08 | 619 | 623 | 612 | 614 | -1.76% | 7,800 | - | -1.76% | - | - |
09/07 | 616 | 628 | 616 | 625 | +0.32% | 1,800 | - | -0.16% | - | - |
09/04 | 626 | 627 | 623 | 623 | -0.32% | 2,700 | - | -0.48% | - | - |
09/03 | 625 | 638 | 625 | 625 | -0.16% | 3,900 | - | -0.32% | - | - |
09/02 | 628 | 632 | 625 | 626 | -1.88% | 6,900 | - | -0.16% | - | - |
09/01 | 637 | 640 | 634 | 638 | +1.11% | 3,300 | - | +1.59% | - | - |
08/31 | 633 | 638 | 631 | 631 | +0.16% | 4,500 | - | +0.48% | - | - |
08/28 | 636 | 636 | 623 | 630 | +0.16% | 4,000 | - | 0% | - | - |
08/27 | 635 | 635 | 625 | 629 | -0.79% | 2,500 | - | -0.16% | - | - |
08/26 | 630 | 634 | 630 | 634 | +1.12% | 3,000 | - | +0.63% | - | - |
08/25 | 636 | 638 | 624 | 627 | -0.79% | 8,200 | - | -0.32% | - | - |
08/24 | 634 | 634 | 630 | 632 | +2.6% | 5,400 | - | +0.64% | - | - |
08/21 | 621 | 626 | 616 | 616 | -0.81% | 2,800 | - | -1.75% | - | - |
08/20 | 615 | 626 | 615 | 621 | +0.81% | 2,500 | - | -0.8% | - | - |
08/19 | 617 | 619 | 615 | 616 | -0.16% | 2,100 | - | -1.44% | - | - |
08/18 | 620 | 625 | 616 | 617 | +0.82% | 1,600 | - | -1.12% | - | - |
08/17 | 621 | 623 | 612 | 612 | -2.39% | 5,900 | - | -1.61% | - | - |
08/14 | 622 | 634 | 622 | 627 | +0.16% | 3,700 | - | +0.97% | - | - |
08/13 | 624 | 628 | 624 | 626 | +0.48% | 1,200 | - | +1.13% | - | - |
08/12 | 632 | 632 | 623 | 623 | -1.42% | 4,100 | - | +0.97% | - | - |
08/11 | 630 | 634 | 629 | 632 | +0.8% | 1,800 | - | +2.6% | - | - |
08/10 | 634 | 639 | 625 | 627 | 0% | 4,700 | - | +2.12% | - | - |
08/07 | 627 | 639 | 626 | 627 | +0.16% | 4,700 | - | +2.45% | - | - |
08/06 | 621 | 629 | 621 | 626 | 0% | 6,300 | - | +2.62% | - | - |
08/05 | 630 | 638 | 625 | 626 | -0.63% | 2,700 | - | +2.79% | - | - |
08/04 | 635 | 636 | 630 | 630 | 0% | 3,000 | - | +3.79% | - | - |
08/03 | 630 | 634 | 630 | 630 | -1.25% | 5,600 | - | +4.13% | - | - |
07/31 | 656 | 659 | 638 | 638 | +0.31% | 9,000 | - | +5.8% | - | - |
07/30 | 641 | 650 | 632 | 636 | -0.93% | 5,200 | - | +5.82% | - | - |
07/29 | 648 | 650 | 641 | 642 | -1.68% | 3,900 | - | +7.36% | - | - |
07/28 | 654 | 663 | 652 | 653 | -1.66% | 5,100 | - | +9.75% | - | - |
07/27 | 660 | 664 | 650 | 664 | +3.75% | 40,400 | - | +12.16% | - | - |
07/24 | 625 | 640 | 624 | 640 | +2.4% | 13,000 | - | +8.66% | - | - |
07/23 | 615 | 628 | 615 | 625 | +1.63% | 6,800 | - | +6.66% | - | - |
07/22 | 610 | 615 | 609 | 615 | +1.32% | 9,000 | - | +5.31% | - | - |
07/21 | 600 | 610 | 600 | 607 | +1.68% | 5,400 | - | +4.12% | - | - |
07/17 | 599 | 599 | 595 | 597 | +0.51% | 4,300 | - | +2.58% | - | - |
07/16 | 590 | 594 | 590 | 594 | +1.02% | 5,000 | - | +2.24% | - | - |
07/15 | 588 | 589 | 581 | 588 | 0% | 3,900 | - | +1.38% | - | - |
07/14 | 590 | 590 | 583 | 588 | +0.86% | 5,200 | - | +1.38% | - | - |
07/13 | 592 | 592 | 583 | 583 | -0.34% | 4,100 | - | +0.52% | - | - |
07/10 | 585 | 586 | 580 | 585 | +0.52% | 3,600 | - | +0.86% | - | - |
07/09 | 577 | 583 | 573 | 582 | +0.69% | 3,800 | - | +0.34% | - | - |
07/08 | 580 | 582 | 575 | 578 | -0.86% | 2,800 | - | -0.34% | - | - |
07/07 | 580 | 586 | 580 | 583 | +0.52% | 1,800 | - | +0.52% | - | - |
07/06 | 590 | 590 | 580 | 580 | 0% | 2,200 | - | -0.17% | - | - |
07/03 | 581 | 582 | 579 | 580 | -1.19% | 6,100 | - | -0.17% | - | - |
07/02 | 584 | 592 | 584 | 587 | -0.17% | 5,900 | - | +1.03% | - | - |
07/01 | 584 | 592 | 581 | 588 | +1.2% | 6,100 | - | +1.03% | - | - |
06/30 | 581 | 585 | 579 | 581 | -0.34% | 3,000 | - | -0.17% | - | - |
06/29 | 580 | 583 | 578 | 583 | +0.69% | 2,000 | - | 0% | - | - |
06/26 | 579 | 586 | 579 | 579 | +0.17% | 3,800 | - | -0.69% | - | - |
06/25 | 571 | 587 | 571 | 578 | -0.52% | 10,100 | - | -0.86% | - | - |
06/24 | 569 | 581 | 567 | 581 | +2.29% | 8,300 | - | -0.34% | - | - |
06/23 | 576 | 576 | 568 | 568 | -1.22% | 5,300 | - | -2.57% | - | - |
06/22 | 576 | 583 | 575 | 575 | +0.88% | 5,700 | - | -1.37% | - | - |