株価チャート
2009/03/19~2009/08/31
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 |
---|
2013 | 7/1, 株式分割 1→100 |
2013 | 1/1, 株式分割 1→2 |
2011 | 7/1, 株式分割 1→2 |
2009 |
08/31 | 162 | 162 | 162 | 162 | +6.06% | 400 | 5億1360万 | -2.99% | - | - |
08/28 | 154 | 154 | 153 | 153 | -4.53% | 3,200 | - | -9.08% | - | - |
08/27 | 165 | 166 | 160 | 160 | -2.88% | 2,800 | - | -4.76% | - | - |
08/26 | 160 | 165 | 160 | 165 | -5.86% | 5,200 | - | -1.93% | - | - |
08/25 | 175 | 175 | 175 | 175 | 0% | 11,600 | - | +3.55% | - | - |
08/24 | 175 | 175 | 174 | 175 | +0.43% | 7,200 | - | +4.17% | - | - |
08/21 | 173 | 174 | 173 | 174 | +0.72% | 1,600 | - | +4.97% | - | - |
08/20 | 175 | 175 | 173 | 173 | -0.43% | 1,200 | - | +5.49% | - | - |
08/19 | 174 | 174 | 174 | 174 | -0.71% | 400 | - | +6.6% | - | - |
08/18 | 173 | 175 | 170 | 175 | +0.14% | 2,400 | - | +8.02% | - | - |
08/17 | 175 | 175 | 175 | 175 | +4.33% | 800 | - | +7.87% | - | - |
08/14 | 170 | 170 | 168 | 168 | -1.47% | 800 | - | +4.04% | - | - |
08/13 | 173 | 173 | 170 | 170 | 0% | 1,200 | - | +4.94% | - | - |
08/12 | 168 | 170 | 168 | 170 | +0.74% | 800 | - | +4.94% | - | - |
08/11 | 160 | 169 | 160 | 169 | +3.05% | 1,200 | - | +4.17% | - | - |
08/10 | 164 | 164 | 164 | 164 | +2.34% | 400 | - | +1.08% | - | - |
08/07 | 160 | 160 | 160 | 160 | 0% | 400 | - | -1.23% | - | - |
08/06 | 170 | 170 | 160 | 160 | -7.25% | 2,400 | - | -1.84% | - | - |
08/04 | 173 | 173 | 173 | 173 | +2.22% | 1,200 | - | +5.18% | - | - |
08/03 | 169 | 169 | 169 | 169 | -0.44% | 800 | - | +2.9% | - | - |
07/31 | 170 | 170 | 170 | 170 | +1.04% | 1,600 | - | +2.73% | - | - |
07/30 | 168 | 168 | 168 | 168 | +3.07% | 800 | - | +1.67% | - | - |
07/29 | 163 | 163 | 163 | 163 | +4.83% | 800 | - | -1.96% | - | - |
07/28 | 165 | 165 | 155 | 155 | -6.62% | 10,400 | - | -6.48% | - | - |
07/27 | 175 | 175 | 166 | 166 | -8.28% | 5,600 | - | -0.45% | - | - |
07/24 | 173 | 181 | 170 | 181 | +12.06% | 16,800 | - | +8.53% | - | - |
07/23 | 162 | 162 | 162 | 162 | +1.57% | 800 | - | -3.14% | - | - |
07/22 | 159 | 159 | 159 | 159 | -4.5% | 1,600 | - | -5.21% | - | - |
07/21 | 155 | 167 | 155 | 167 | +8.1% | 7,600 | - | -0.74% | - | - |
07/17 | 155 | 155 | 146 | 154 | +9.59% | 4,000 | - | -8.73% | - | - |
07/16 | 142 | 142 | 141 | 141 | +9.75% | 2,400 | - | -16.72% | - | - |
07/15 | 128 | 128 | 128 | 128 | -8.39% | 2,000 | - | -24.11% | - | - |
07/13 | 154 | 154 | 140 | 140 | -8.2% | 1,600 | - | -17.16% | - | - |
07/10 | 153 | 153 | 153 | 153 | -6.87% | 800 | - | -9.23% | - | - |
07/08 | 165 | 165 | 153 | 164 | -0.76% | 3,600 | - | -1.36% | - | - |
07/07 | 166 | 166 | 165 | 165 | -4.07% | 3,600 | - | +1.23% | - | - |
07/03 | 168 | 172 | 168 | 172 | +1.18% | 6,800 | - | +7.5% | - | - |
07/02 | 168 | 173 | 168 | 170 | +1.19% | 3,600 | - | +8.28% | - | - |
07/01 | 168 | 169 | 168 | 168 | -4% | 1,600 | - | +9.8% | - | - |
06/30 | 175 | 180 | 175 | 175 | 0% | 2,400 | - | +16.67% | - | - |
06/29 | 175 | 175 | 168 | 175 | -4.63% | 8,400 | - | +19.05% | - | - |
06/26 | 181 | 184 | 181 | 184 | +8.1% | 9,200 | - | +28.32% | - | - |
06/25 | 189 | 189 | 167 | 170 | -10.07% | 7,200 | - | +21.25% | - | - |
06/24 | 188 | 190 | 185 | 189 | +2.72% | 21,200 | - | +38.79% | - | - |
06/23 | 175 | 185 | 175 | 184 | +3.52% | 10,400 | - | +39.2% | - | - |
06/22 | 179 | 179 | 176 | 178 | -1.11% | 2,000 | - | +37.6% | - | - |
06/19 | 180 | 180 | 180 | 180 | +2.57% | 800 | - | +43.6% | - | - |
06/18 | 190 | 200 | 175 | 175 | -1.55% | 7,600 | - | +43.44% | - | - |
06/17 | 168 | 178 | 168 | 178 | +7.56% | 8,000 | - | +50.64% | - | - |
06/16 | 183 | 183 | 163 | 165 | -10.68% | 6,400 | - | +44.96% | - | - |
06/15 | 185 | 193 | 185 | 185 | +2.07% | 10,000 | - | +66.67% | - | - |
06/12 | 181 | 181 | 181 | 181 | +7.41% | 14,800 | - | +69.39% | - | - |
06/11 | 189 | 210 | 166 | 169 | -8.54% | 43,600 | - | +63.83% | - | - |
06/10 | 163 | 185 | 163 | 185 | +15.67% | 60,800 | - | +84.5% | - | - |
06/09 | 160 | 160 | 160 | 160 | +18.59% | 4,000 | - | +66.15% | - | - |
06/08 | 135 | 135 | 135 | 135 | +8.03% | 4,000 | - | +46.2% | - | - |
06/05 | 125 | 125 | 125 | 125 | +8.73% | 2,800 | - | +36.81% | - | - |
06/04 | 115 | 115 | 115 | 115 | +9.57% | 2,800 | - | +28.65% | - | - |
06/03 | 97 | 105 | 97 | 105 | +10.58% | 12,000 | - | +20.11% | - | - |
06/02 | 90 | 95 | 90 | 95 | +4.71% | 3,600 | - | +9.88% | - | - |
06/01 | 90 | 90 | 90 | 90 | +0.28% | 9,200 | - | +4.94% | - | - |
05/29 | 87 | 90 | 87 | 90 | +3.9% | 1,600 | - | +5.88% | - | - |
05/28 | 88 | 88 | 87 | 87 | -1% | 1,600 | - | +1.91% | - | - |
05/27 | 88 | 88 | 88 | 88 | +2.94% | 1,600 | - | +2.94% | - | - |
05/26 | 86 | 86 | 85 | 85 | -6.08% | 2,000 | - | 0% | - | - |
05/25 | 91 | 91 | 91 | 91 | +0.42% | 9,200 | - | +6.47% | - | - |
05/22 | 90 | 90 | 90 | 90 | 0% | 4,400 | - | +7.29% | - | - |
05/21 | 90 | 90 | 90 | 90 | +0.14% | 2,000 | - | +7.29% | - | - |
05/20 | 90 | 90 | 90 | 90 | 0% | 2,000 | - | +7.14% | - | - |
05/19 | 90 | 90 | 90 | 90 | 0% | 400 | - | +8.43% | - | - |
05/18 | 90 | 90 | 90 | 90 | +0.56% | 4,800 | - | +8.43% | - | - |
05/15 | 90 | 90 | 90 | 90 | 0% | 400 | - | +7.83% | - | - |
05/14 | 82 | 90 | 80 | 90 | +7.83% | 6,000 | - | +7.83% | - | - |
05/13 | 83 | 83 | 83 | 83 | +0.15% | 800 | - | +1.22% | - | - |
05/12 | 83 | 83 | 83 | 83 | +0.15% | 800 | - | +1.07% | - | - |
05/11 | 83 | 85 | 83 | 83 | +0.15% | 1,200 | - | +2.16% | - | - |
05/08 | 83 | 83 | 83 | 83 | -0.15% | 2,000 | - | +3.28% | - | - |
05/07 | 83 | 83 | 83 | 83 | -0.6% | 400 | - | +3.44% | - | - |
05/01 | 90 | 90 | 83 | 83 | +0.91% | 4,400 | - | +5.38% | - | - |
04/30 | 81 | 88 | 81 | 83 | -5.44% | 2,400 | - | +3.13% | - | - |
04/24 | 87 | 87 | 87 | 87 | +8.05% | 8,000 | - | +10.44% | - | - |
04/23 | 78 | 81 | 78 | 81 | +4.53% | 1,600 | - | +2.22% | - | - |
04/22 | 79 | 79 | 77 | 77 | -1.75% | 3,600 | - | -2.22% | - | - |
04/21 | 79 | 79 | 79 | 79 | +0.16% | 800 | - | -0.47% | - | - |
04/20 | 88 | 88 | 79 | 79 | -6.41% | 6,400 | - | +0.64% | - | - |
04/15 | 81 | 84 | 78 | 84 | +7.19% | 2,800 | - | +7.53% | - | - |
04/14 | 85 | 85 | 78 | 78 | -8.08% | 2,000 | - | +0.32% | - | - |
04/13 | 85 | 85 | 85 | 85 | +1.64% | 400 | - | +9.13% | - | - |
04/10 | 83 | 84 | 83 | 84 | +1.82% | 3,600 | - | +7.37% | - | - |
04/09 | 82 | 82 | 82 | 82 | +0.15% | 400 | - | +5.45% | - | - |
04/08 | 82 | 82 | 82 | 82 | +0.15% | 1,200 | - | +5.29% | - | - |
04/06 | 82 | 82 | 82 | 82 | +0.15% | 800 | - | +5.13% | - | - |
04/03 | 82 | 82 | 82 | 82 | +0.15% | 4,000 | - | +3.64% | - | - |
04/02 | 82 | 82 | 82 | 82 | +0.77% | 5,600 | - | +3.48% | - | - |
04/01 | 79 | 81 | 79 | 81 | -1.22% | 1,600 | - | +2.69% | - | - |
03/31 | 82 | 82 | 82 | 82 | -7.72% | 4,000 | - | +2.66% | - | - |
03/26 | 89 | 89 | 89 | 89 | +12.66% | 7,600 | - | +11.25% | - | - |
03/25 | 79 | 79 | 79 | 79 | +14.91% | 2,800 | - | -1.25% | - | - |
03/23 | 69 | 69 | 69 | 69 | +1.78% | 800 | - | -15.12% | - | - |
03/19 | 68 | 68 | 68 | 68 | +0.04% | 400 | - | -17.62% | - | - |