株価チャート
2009/04/10~2009/09/04
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 |
09/04 | 375 | 375 | 363 | 363 | -1.09% | 21,000 | - | -4.47% | - | - |
09/03 | 373 | 373 | 367 | 367 | -0.27% | 17,000 | - | -3.67% | - | - |
09/02 | 371 | 380 | 368 | 368 | -1.6% | 12,000 | - | -3.66% | - | - |
09/01 | 376 | 376 | 374 | 374 | 0% | 4,000 | - | -2.09% | - | - |
08/31 | 377 | 377 | 373 | 374 | -0.8% | 21,000 | - | -2.35% | - | - |
08/28 | 381 | 381 | 377 | 377 | -2.33% | 7,000 | - | -1.82% | - | - |
08/27 | 384 | 388 | 383 | 386 | -0.77% | 9,000 | - | +0.52% | - | - |
08/26 | 385 | 390 | 385 | 389 | +0.52% | 7,000 | - | +1.3% | - | - |
08/25 | 390 | 391 | 387 | 387 | -2.03% | 8,000 | - | +1.04% | - | - |
08/24 | 381 | 398 | 381 | 395 | +2.6% | 22,000 | - | +3.13% | - | - |
08/21 | 391 | 391 | 380 | 385 | -0.77% | 31,000 | - | +0.79% | - | - |
08/20 | 382 | 388 | 382 | 388 | +1.84% | 10,000 | - | +1.84% | - | - |
08/19 | 382 | 382 | 377 | 381 | -1.04% | 13,000 | - | +0.26% | - | - |
08/18 | 383 | 385 | 383 | 385 | +1.32% | 5,000 | - | +1.32% | - | - |
08/17 | 384 | 384 | 378 | 380 | -1.04% | 11,000 | - | +0.26% | - | - |
08/14 | 381 | 385 | 381 | 384 | +0.79% | 7,000 | - | +1.32% | - | - |
08/13 | 376 | 384 | 376 | 381 | +1.33% | 8,000 | - | +0.79% | - | - |
08/12 | 378 | 378 | 376 | 376 | -0.27% | 11,000 | - | -0.53% | - | - |
08/11 | 377 | 378 | 377 | 377 | 0% | 7,000 | - | -0.26% | - | - |
08/10 | 378 | 378 | 376 | 377 | -0.26% | 14,000 | - | -0.26% | - | - |
08/07 | 381 | 381 | 378 | 378 | -1.56% | 7,000 | - | 0% | - | - |
08/06 | 385 | 385 | 383 | 384 | 0% | 5,000 | - | +1.59% | - | - |
08/05 | 390 | 390 | 384 | 384 | -0.52% | 13,000 | - | +1.59% | - | - |
08/04 | 387 | 388 | 384 | 386 | +0.78% | 8,000 | - | +2.39% | - | - |
08/03 | 381 | 383 | 381 | 383 | -0.52% | 8,000 | - | +1.59% | - | - |
07/30 | 383 | 388 | 381 | 385 | +1.05% | 16,000 | - | +2.12% | - | - |
07/29 | 381 | 387 | 381 | 381 | -1.04% | 10,000 | - | +1.33% | - | - |
07/28 | 385 | 385 | 385 | 385 | -0.77% | 1,000 | - | +2.67% | - | - |
07/27 | 389 | 389 | 387 | 388 | +0.26% | 6,000 | - | +3.47% | - | - |
07/24 | 384 | 387 | 384 | 387 | +0.78% | 7,000 | - | +3.48% | - | - |
07/23 | 381 | 387 | 379 | 384 | +1.59% | 24,000 | - | +2.95% | - | - |
07/22 | 381 | 381 | 377 | 378 | -0.79% | 9,000 | - | +1.34% | - | - |
07/21 | 388 | 388 | 381 | 381 | +2.14% | 30,000 | - | +2.42% | - | - |
07/17 | 377 | 377 | 373 | 373 | +0.27% | 7,000 | - | +0.27% | - | - |
07/16 | 377 | 377 | 371 | 372 | +1.36% | 10,000 | - | 0% | - | - |
07/15 | 372 | 372 | 367 | 367 | 0% | 5,000 | - | -1.61% | - | - |
07/14 | 380 | 380 | 367 | 367 | -0.27% | 21,000 | - | -1.61% | - | - |
07/13 | 373 | 373 | 368 | 368 | 0% | 14,000 | - | -1.6% | - | - |
07/10 | 365 | 369 | 365 | 368 | -0.54% | 9,000 | - | -1.6% | - | - |
07/09 | 372 | 372 | 363 | 370 | +0.54% | 14,000 | - | -1.07% | - | - |
07/08 | 373 | 373 | 365 | 368 | -2.65% | 6,000 | - | -1.87% | - | - |
07/07 | 377 | 378 | 376 | 378 | +1.07% | 5,000 | - | +0.53% | - | - |
07/06 | 377 | 377 | 374 | 374 | 0% | 10,000 | - | -0.53% | - | - |
07/03 | 377 | 377 | 372 | 374 | -1.84% | 17,000 | - | -0.53% | - | - |
07/02 | 385 | 385 | 381 | 381 | -0.52% | 15,000 | - | +1.33% | - | - |
07/01 | 373 | 384 | 373 | 383 | +1.32% | 5,000 | - | +2.13% | - | - |
06/30 | 378 | 378 | 373 | 378 | +0.27% | 8,000 | - | +0.53% | - | - |
06/29 | 375 | 382 | 375 | 377 | -0.53% | 6,000 | - | +0.27% | - | - |
06/26 | 380 | 380 | 379 | 379 | 0% | 8,000 | - | +0.8% | - | - |
06/25 | 374 | 380 | 374 | 379 | +2.71% | 10,000 | - | +0.8% | - | - |
06/24 | 367 | 369 | 362 | 369 | +3.36% | 11,000 | - | -1.86% | - | - |
06/23 | 368 | 368 | 356 | 357 | -2.99% | 20,000 | - | -5.05% | - | - |
06/22 | 375 | 377 | 368 | 368 | -0.54% | 16,000 | - | -2.13% | - | - |
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% | - | - |