株価チャート
2009/01/23~2009/06/19
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 |
06/19 | 378 | 378 | 370 | 370 | 0% | 16,000 | - | -1.6% | - | - |
06/18 | 375 | 375 | 369 | 370 | -0.27% | 8,000 | - | -1.6% | - | - |
06/17 | 364 | 372 | 364 | 371 | +0.82% | 5,000 | - | -1.33% | - | - |
06/16 | 379 | 379 | 367 | 368 | -3.16% | 11,000 | - | -1.87% | - | - |
06/15 | 376 | 380 | 376 | 380 | +1.33% | 4,000 | - | +1.33% | - | - |
06/12 | 374 | 377 | 373 | 375 | -1.06% | 30,000 | - | 0% | - | - |
06/11 | 378 | 379 | 378 | 379 | +0.26% | 2,000 | - | +1.07% | - | - |
06/10 | 375 | 378 | 375 | 378 | 0% | 7,000 | - | +0.8% | - | - |
06/09 | 381 | 386 | 378 | 378 | +0.53% | 6,000 | - | +0.8% | - | - |
06/08 | 383 | 386 | 376 | 376 | -0.53% | 11,000 | - | +0.27% | - | - |
06/05 | 385 | 385 | 378 | 378 | -2.07% | 11,000 | - | +0.8% | - | - |
06/04 | 387 | 389 | 381 | 386 | +0.52% | 11,000 | - | +2.93% | - | - |
06/03 | 376 | 385 | 376 | 384 | +0.79% | 15,000 | - | +2.13% | - | - |
06/02 | 376 | 385 | 371 | 381 | +1.06% | 23,000 | - | +1.6% | - | - |
06/01 | 365 | 377 | 365 | 377 | +1.34% | 4,000 | - | +0.53% | - | - |
05/29 | 375 | 375 | 366 | 372 | -0.53% | 9,000 | - | -1.06% | - | - |
05/28 | 378 | 379 | 374 | 374 | -3.61% | 10,000 | - | -0.8% | - | - |
05/27 | 388 | 389 | 388 | 388 | 0% | 5,000 | - | +2.65% | - | - |
05/26 | 389 | 390 | 387 | 388 | +1.04% | 22,000 | - | +2.65% | - | - |
05/25 | 380 | 384 | 380 | 384 | +3.78% | 7,000 | - | +1.32% | - | - |
05/22 | 375 | 375 | 370 | 370 | -0.54% | 5,000 | - | -2.37% | - | - |
05/21 | 378 | 378 | 372 | 372 | -0.27% | 14,000 | - | -1.85% | - | - |
05/20 | 372 | 373 | 365 | 373 | +3.04% | 8,000 | - | -1.84% | - | - |
05/19 | 357 | 362 | 355 | 362 | 0% | 10,000 | - | -4.99% | - | - |
05/18 | 371 | 371 | 357 | 362 | -4.99% | 12,000 | - | -5.24% | - | - |
05/15 | 371 | 381 | 367 | 381 | +7.93% | 12,000 | - | -0.52% | - | - |
05/14 | 351 | 356 | 351 | 353 | -0.56% | 7,000 | - | -7.83% | - | - |
05/13 | 354 | 355 | 354 | 355 | -1.66% | 4,000 | - | -7.55% | - | - |
05/12 | 371 | 371 | 361 | 361 | -3.99% | 5,000 | - | -6.23% | - | - |
05/11 | 380 | 383 | 376 | 376 | +0.27% | 7,000 | - | -2.34% | - | - |
05/08 | 379 | 379 | 374 | 375 | -1.06% | 4,000 | - | -2.6% | - | - |
05/07 | 385 | 388 | 379 | 379 | -0.26% | 6,000 | - | -1.56% | - | - |
05/01 | 384 | 384 | 380 | 380 | -1.04% | 5,000 | - | -1.3% | - | - |
04/30 | 385 | 385 | 375 | 384 | +0.52% | 10,000 | - | -0.52% | - | - |
04/28 | 387 | 387 | 381 | 382 | -1.55% | 11,000 | - | -1.04% | - | - |
04/27 | 388 | 391 | 388 | 388 | 0% | 8,000 | - | +0.78% | - | - |
04/24 | 376 | 388 | 376 | 388 | +1.84% | 10,000 | - | +1.04% | - | - |
04/23 | 371 | 382 | 353 | 381 | 0% | 44,000 | - | -0.26% | - | - |
04/22 | 389 | 389 | 381 | 381 | -3.05% | 14,000 | - | +0.26% | - | - |
04/21 | 394 | 394 | 392 | 393 | -1.26% | 17,000 | - | +3.69% | - | - |
04/20 | 394 | 398 | 394 | 398 | +1.02% | 6,000 | - | +5.85% | - | - |
04/17 | 399 | 399 | 394 | 394 | -1.01% | 12,000 | - | +5.63% | - | - |
04/16 | 395 | 398 | 395 | 398 | +1.27% | 11,000 | - | +7.86% | - | - |
04/15 | 393 | 393 | 393 | 393 | +0.26% | 2,000 | - | +7.38% | - | - |
04/14 | 385 | 399 | 385 | 392 | +1.82% | 14,000 | - | +7.99% | - | - |
04/13 | 389 | 389 | 385 | 385 | -1.03% | 4,000 | - | +6.94% | - | - |
04/10 | 389 | 389 | 389 | 389 | -1.27% | 1,000 | - | +8.96% | - | - |
04/09 | 393 | 399 | 392 | 394 | +2.34% | 14,000 | - | +11.3% | - | - |
04/08 | 390 | 390 | 385 | 385 | -2.53% | 13,000 | - | +9.69% | - | - |
04/07 | 383 | 396 | 383 | 395 | +4.5% | 21,000 | - | +13.83% | - | - |
04/06 | 374 | 379 | 374 | 378 | -0.26% | 11,000 | - | +10.2% | - | - |
04/03 | 382 | 382 | 378 | 379 | +0.53% | 5,000 | - | +11.47% | - | - |
04/02 | 375 | 385 | 365 | 377 | +1.34% | 28,000 | - | +11.87% | - | - |
04/01 | 374 | 374 | 370 | 372 | +3.33% | 21,000 | - | +11.38% | - | - |
03/31 | 359 | 363 | 359 | 360 | -2.17% | 12,000 | - | +8.76% | - | - |
03/30 | 375 | 378 | 360 | 368 | -6.84% | 32,000 | - | +12.2% | - | - |
03/27 | 389 | 395 | 383 | 395 | +1.54% | 10,000 | - | +21.54% | - | - |
03/26 | 395 | 400 | 387 | 389 | +1.04% | 14,000 | - | +21.18% | - | - |
03/25 | 370 | 385 | 370 | 385 | +5.48% | 21,000 | - | +21.45% | - | - |
03/24 | 366 | 368 | 362 | 365 | +1.39% | 32,000 | - | +16.24% | - | - |
03/23 | 348 | 360 | 347 | 360 | +5.88% | 19,000 | - | +15.76% | - | - |
03/19 | 355 | 355 | 333 | 340 | -1.45% | 24,000 | - | +10.03% | - | - |
03/18 | 335 | 347 | 335 | 345 | +2.99% | 14,000 | - | +12.38% | - | - |
03/17 | 338 | 340 | 334 | 335 | +1.52% | 19,000 | - | +9.84% | - | - |
03/16 | 325 | 330 | 321 | 330 | +4.43% | 15,000 | - | +8.55% | - | - |
03/13 | 321 | 321 | 314 | 316 | +1.61% | 39,000 | - | +4.29% | - | - |
03/12 | 311 | 311 | 310 | 311 | 0% | 8,000 | - | +2.64% | - | - |
03/11 | 312 | 314 | 311 | 311 | -1.89% | 9,000 | - | +2.64% | - | - |
03/10 | 312 | 317 | 307 | 317 | -1.25% | 14,000 | - | +4.62% | - | - |
03/09 | 320 | 324 | 320 | 321 | +0.31% | 4,000 | - | +5.94% | - | - |
03/06 | 311 | 324 | 311 | 320 | +3.23% | 21,000 | - | +5.26% | - | - |
03/05 | 305 | 310 | 301 | 310 | +3.33% | 19,000 | - | +1.97% | - | - |
03/04 | 306 | 306 | 300 | 300 | -1.32% | 6,000 | - | -1.64% | - | - |
03/03 | 299 | 307 | 299 | 304 | +1.67% | 10,000 | - | -0.33% | - | - |
03/02 | 285 | 300 | 285 | 299 | 0% | 11,000 | - | -2.29% | - | - |
02/27 | 298 | 299 | 295 | 299 | +3.1% | 9,000 | - | -2.61% | - | - |
02/26 | 289 | 290 | 286 | 290 | -2.68% | 6,000 | - | -5.84% | - | - |
02/25 | 301 | 301 | 297 | 298 | +1.02% | 4,000 | - | -3.56% | - | - |
02/24 | 297 | 297 | 286 | 295 | +0.68% | 14,000 | - | -5.14% | - | - |
02/23 | 294 | 294 | 290 | 293 | 0% | 10,000 | - | -6.39% | - | - |
02/20 | 305 | 305 | 293 | 293 | -1.35% | 30,000 | - | -6.98% | - | - |
02/19 | 285 | 304 | 284 | 297 | +2.77% | 21,000 | - | -6.01% | - | - |
02/18 | 290 | 291 | 287 | 289 | -4.3% | 19,000 | - | -8.83% | - | - |
02/17 | 301 | 303 | 301 | 302 | -2.27% | 4,000 | - | -5.03% | - | - |
02/16 | 306 | 309 | 303 | 309 | +2.32% | 18,000 | - | -3.44% | - | - |
02/13 | 306 | 306 | 301 | 302 | +2.03% | 18,000 | - | -5.92% | - | - |
02/12 | 286 | 300 | 286 | 296 | +2.42% | 15,000 | - | -8.36% | - | - |
02/10 | 285 | 290 | 285 | 289 | -3.67% | 5,000 | - | -11.08% | - | - |
02/09 | 309 | 309 | 300 | 300 | -2.91% | 6,000 | - | -8.26% | - | - |
02/06 | 309 | 309 | 309 | 309 | -0.96% | 2,000 | - | -5.79% | - | - |
02/05 | 317 | 319 | 308 | 312 | -0.32% | 26,000 | - | -5.45% | - | - |
02/04 | 320 | 320 | 310 | 313 | -0.63% | 15,000 | - | -5.15% | - | - |
02/03 | 317 | 322 | 311 | 315 | -3.67% | 12,000 | - | -4.83% | - | - |
02/02 | 327 | 332 | 327 | 327 | 0% | 3,000 | - | -1.51% | - | - |
01/30 | 335 | 335 | 318 | 327 | -1.8% | 19,000 | - | -1.51% | - | - |
01/29 | 329 | 334 | 329 | 333 | +2.46% | 14,000 | - | 0% | - | - |
01/28 | 325 | 325 | 325 | 325 | +1.56% | 1,000 | - | -2.11% | - | - |
01/27 | 320 | 320 | 311 | 320 | +1.27% | 17,000 | - | -3.61% | - | - |
01/26 | 326 | 326 | 308 | 316 | -0.32% | 18,000 | - | -5.11% | - | - |
01/23 | 327 | 332 | 317 | 317 | -1.55% | 16,000 | - | -4.8% | - | - |