株価チャート
2009/06/19～2009/11/13
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 |
| 11/13 | 860 | 881 | 860 | 871 | +0.58% | 913,700 | - | -3.97% | - | - |
| 11/12 | 878 | 879 | 862 | 866 | -0.8% | 579,000 | - | -4.84% | - | - |
| 11/11 | 890 | 898 | 870 | 873 | -1.24% | 664,100 | - | -4.28% | - | - |
| 11/10 | 872 | 888 | 868 | 884 | +1.84% | 827,200 | - | -3.39% | - | - |
| 11/09 | 869 | 880 | 866 | 868 | -1.25% | 640,000 | - | -5.34% | - | - |
| 11/06 | 885 | 892 | 876 | 879 | +0.46% | 960,000 | - | -4.56% | - | - |
| 11/05 | 874 | 875 | 856 | 875 | -1.02% | 902,700 | - | -5.41% | - | - |
| 11/04 | 873 | 884 | 858 | 884 | +1.38% | 684,400 | - | -4.95% | - | - |
| 11/02 | 872 | 874 | 860 | 872 | -3.54% | 1,212,500 | - | -6.54% | - | - |
| 10/30 | 900 | 904 | 877 | 904 | +0.89% | 863,400 | - | -3.62% | - | - |
| 10/29 | 898 | 910 | 888 | 896 | -2.4% | 1,156,500 | - | -4.88% | - | - |
| 10/28 | 916 | 922 | 911 | 918 | -0.76% | 600,800 | - | -3.16% | - | - |
| 10/27 | 933 | 941 | 921 | 925 | -2.53% | 542,600 | - | -2.73% | - | - |
| 10/26 | 952 | 965 | 936 | 949 | -0.21% | 689,300 | - | -0.63% | - | - |
| 10/23 | 948 | 960 | 942 | 951 | +1.39% | 874,500 | - | -0.73% | - | - |
| 10/22 | 924 | 938 | 919 | 938 | +1.63% | 845,700 | - | -2.29% | - | - |
| 10/21 | 925 | 936 | 917 | 923 | -0.43% | 811,900 | - | -4.05% | - | - |
| 10/20 | 928 | 936 | 914 | 927 | +0.11% | 753,200 | - | -4.04% | - | - |
| 10/19 | 927 | 930 | 910 | 926 | -1.49% | 1,013,400 | - | -4.34% | - | - |
| 10/16 | 948 | 960 | 935 | 940 | -0.74% | 968,700 | - | -3.19% | - | - |
| 10/15 | 942 | 958 | 936 | 947 | +1.83% | 810,900 | - | -2.77% | - | - |
| 10/14 | 933 | 938 | 923 | 930 | +0.76% | 1,021,300 | - | -4.81% | - | - |
| 10/13 | 912 | 926 | 902 | 923 | +1.43% | 894,000 | - | -5.91% | - | - |
| 10/09 | 911 | 921 | 904 | 910 | +0.44% | 1,699,700 | - | -7.61% | - | - |
| 10/08 | 911 | 917 | 898 | 906 | -2.27% | 1,316,700 | - | -8.58% | - | - |
| 10/07 | 922 | 930 | 911 | 927 | -0.11% | 830,800 | - | -7.11% | - | - |
| 10/06 | 928 | 935 | 913 | 928 | -0.75% | 792,900 | - | -7.57% | - | - |
| 10/05 | 930 | 942 | 926 | 935 | -0.53% | 742,000 | - | -7.43% | - | - |
| 10/02 | 968 | 972 | 925 | 940 | -3.89% | 1,652,900 | - | -7.48% | - | - |
| 10/01 | 985 | 985 | 969 | 978 | -0.61% | 641,500 | - | -4.12% | - | - |
| 09/30 | 974 | 988 | 974 | 984 | 0% | 447,300 | - | -3.91% | - | - |
| 09/29 | 985 | 985 | 972 | 984 | +1.55% | 517,700 | - | -4.19% | - | - |
| 09/28 | 986 | 987 | 963 | 969 | -2.71% | 803,500 | - | -5.92% | - | - |
| 09/25 | 1,004 | 1,007 | 987 | 996 | -1.48% | 667,700 | - | -3.58% | - | - |
| 09/24 | 1,010 | 1,026 | 1,000 | 1,011 | -1.37% | 1,039,000 | - | -2.32% | - | - |
| 09/18 | 1,015 | 1,028 | 1,006 | 1,025 | +0.99% | 1,894,200 | - | -1.25% | - | - |
| 09/17 | 1,013 | 1,022 | 1,003 | 1,015 | -0.78% | 1,357,900 | - | -2.4% | - | - |
| 09/16 | 1,017 | 1,038 | 1,008 | 1,023 | +0.69% | 1,066,100 | - | -2.01% | - | - |
| 09/15 | 999 | 1,023 | 996 | 1,016 | +1.8% | 1,098,400 | - | -2.96% | - | - |
| 09/14 | 992 | 1,001 | 986 | 998 | -0.3% | 919,600 | - | -5.04% | - | - |
| 09/11 | 1,001 | 1,009 | 983 | 1,001 | -0.5% | 3,357,600 | - | -4.94% | - | - |
| 09/10 | 994 | 1,006 | 986 | 1,006 | +1.41% | 539,100 | - | -4.91% | - | - |
| 09/09 | 987 | 1,001 | 983 | 992 | -0.1% | 632,600 | - | -6.5% | - | - |
| 09/08 | 1,005 | 1,024 | 983 | 993 | -3.03% | 1,403,200 | - | -6.85% | - | - |
| 09/07 | 1,026 | 1,026 | 1,011 | 1,024 | +1.79% | 585,200 | - | -4.39% | - | - |
| 09/04 | 1,025 | 1,031 | 1,003 | 1,006 | -2.8% | 937,600 | - | -6.33% | - | - |
| 09/03 | 1,019 | 1,043 | 1,019 | 1,035 | +0.98% | 906,700 | - | -3.99% | - | - |
| 09/02 | 1,023 | 1,034 | 1,018 | 1,025 | -3.57% | 1,058,300 | - | -5% | - | - |
| 09/01 | 1,081 | 1,082 | 1,063 | 1,063 | -1.12% | 950,400 | - | -1.57% | - | - |
| 08/31 | 1,082 | 1,098 | 1,069 | 1,075 | +0.56% | 885,200 | - | -0.46% | - | - |
| 08/28 | 1,083 | 1,083 | 1,060 | 1,069 | -1.57% | 868,400 | - | -0.93% | - | - |
| 08/27 | 1,099 | 1,102 | 1,073 | 1,086 | +0.65% | 884,400 | - | +0.84% | - | - |
| 08/26 | 1,062 | 1,089 | 1,060 | 1,079 | +1.89% | 1,055,400 | - | +0.37% | - | - |
| 08/25 | 1,062 | 1,069 | 1,056 | 1,059 | -1.4% | 905,100 | - | -1.21% | - | - |
| 08/24 | 1,046 | 1,076 | 1,044 | 1,074 | +3.37% | 988,800 | - | +0.28% | - | - |
| 08/21 | 1,052 | 1,061 | 1,027 | 1,039 | -2.07% | 963,500 | - | -2.81% | - | - |
| 08/20 | 1,049 | 1,069 | 1,046 | 1,061 | +1.24% | 560,000 | - | -0.47% | - | - |
| 08/19 | 1,034 | 1,059 | 1,025 | 1,048 | -0.57% | 1,127,700 | - | -1.5% | - | - |
| 08/18 | 1,062 | 1,074 | 1,036 | 1,054 | -1.95% | 1,098,900 | - | -0.66% | - | - |
| 08/17 | 1,106 | 1,106 | 1,072 | 1,075 | -1.19% | 1,015,600 | - | +1.61% | - | - |
| 08/14 | 1,120 | 1,120 | 1,086 | 1,088 | -1.45% | 1,723,200 | - | +3.13% | - | - |
| 08/13 | 1,112 | 1,117 | 1,085 | 1,104 | -0.27% | 801,500 | - | +4.94% | - | - |
| 08/12 | 1,111 | 1,117 | 1,095 | 1,107 | -0.18% | 1,129,900 | - | +5.53% | - | - |
| 08/11 | 1,074 | 1,113 | 1,063 | 1,109 | +4.13% | 1,349,800 | - | +6.02% | - | - |
| 08/10 | 1,110 | 1,116 | 1,052 | 1,065 | -3.97% | 1,681,900 | - | +2.11% | - | - |
| 08/07 | 1,109 | 1,111 | 1,092 | 1,109 | +1.74% | 551,200 | - | +6.53% | - | - |
| 08/06 | 1,100 | 1,110 | 1,080 | 1,090 | -1.71% | 939,600 | - | +4.81% | - | - |
| 08/05 | 1,120 | 1,128 | 1,106 | 1,109 | -0.63% | 704,500 | - | +6.74% | - | - |
| 08/04 | 1,101 | 1,120 | 1,092 | 1,116 | +0.63% | 788,800 | - | +7.51% | - | - |
| 08/03 | 1,116 | 1,123 | 1,102 | 1,109 | +1.19% | 670,600 | - | +7.15% | - | - |
| 07/31 | 1,080 | 1,100 | 1,071 | 1,096 | +2.72% | 801,600 | - | +6.1% | - | - |
| 07/30 | 1,068 | 1,074 | 1,046 | 1,067 | +0.76% | 783,500 | - | +3.59% | - | - |
| 07/29 | 1,071 | 1,077 | 1,049 | 1,059 | +0.76% | 624,400 | - | +3.02% | - | - |
| 07/28 | 1,047 | 1,055 | 1,036 | 1,051 | +0.67% | 540,700 | - | +2.44% | - | - |
| 07/27 | 1,041 | 1,064 | 1,040 | 1,044 | +1.75% | 702,400 | - | +1.85% | - | - |
| 07/24 | 1,027 | 1,032 | 1,012 | 1,026 | 0% | 787,600 | - | +0.2% | - | - |
| 07/23 | 1,025 | 1,046 | 1,015 | 1,026 | 0% | 713,000 | - | +0.29% | - | - |
| 07/22 | 1,024 | 1,035 | 1,015 | 1,026 | -0.77% | 1,183,700 | - | +0.2% | - | - |
| 07/21 | 1,020 | 1,037 | 1,001 | 1,034 | +3.3% | 906,300 | - | +0.98% | - | - |
| 07/17 | 996 | 1,010 | 996 | 1,001 | +1.52% | 371,200 | - | -2.34% | - | - |
| 07/16 | 1,025 | 1,025 | 983 | 986 | -0.9% | 809,500 | - | -3.9% | - | - |
| 07/15 | 1,004 | 1,009 | 991 | 995 | +1.22% | 481,900 | - | -3.12% | - | - |
| 07/14 | 972 | 985 | 962 | 983 | +1.13% | 959,800 | - | -4.47% | - | - |
| 07/13 | 1,026 | 1,027 | 972 | 972 | -3.86% | 694,900 | - | -5.63% | - | - |
| 07/10 | 1,020 | 1,020 | 990 | 1,011 | +0.4% | 1,516,600 | - | -2.03% | - | - |
| 07/09 | 1,017 | 1,022 | 990 | 1,007 | -2.89% | 954,900 | - | -2.23% | - | - |
| 07/08 | 1,031 | 1,045 | 1,028 | 1,037 | +0.68% | 893,200 | - | +0.68% | - | - |
| 07/07 | 1,012 | 1,033 | 1,010 | 1,030 | +1.18% | 731,700 | - | +0.1% | - | - |
| 07/06 | 1,012 | 1,030 | 1,010 | 1,018 | -1.36% | 487,000 | - | -0.97% | - | - |
| 07/03 | 1,040 | 1,040 | 1,015 | 1,032 | -3.19% | 854,400 | - | +0.49% | - | - |
| 07/02 | 1,100 | 1,100 | 1,065 | 1,066 | -1.84% | 602,000 | - | +3.9% | - | - |
| 07/01 | 1,087 | 1,100 | 1,077 | 1,086 | +1.78% | 955,700 | - | +6.26% | - | - |
| 06/30 | 1,052 | 1,075 | 1,052 | 1,067 | +2.11% | 652,000 | - | +4.92% | - | - |
| 06/29 | 1,052 | 1,072 | 1,037 | 1,045 | -0.67% | 405,200 | - | +3.16% | - | - |
| 06/26 | 1,036 | 1,056 | 1,025 | 1,052 | +1.06% | 735,700 | - | +4.26% | - | - |
| 06/25 | 1,006 | 1,048 | 1,005 | 1,041 | +3.79% | 872,000 | - | +3.58% | - | - |
| 06/24 | 1,022 | 1,027 | 1,000 | 1,003 | -1.18% | 850,500 | - | +0.3% | - | - |
| 06/23 | 1,004 | 1,025 | 1,002 | 1,015 | -0.88% | 1,117,100 | - | +1.81% | - | - |
| 06/22 | 991 | 1,033 | 991 | 1,024 | +1.69% | 620,900 | - | +3.12% | - | - |
| 06/19 | 1,012 | 1,013 | 991 | 1,007 | -0.89% | 956,600 | - | +1.92% | - | - |
