株価チャート
2009/07/09~2009/12/07
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 |
12/07 | 379 | 380 | 370 | 370 | +3.06% | 22,000 | - | +8.19% | - | - |
12/04 | 358 | 359 | 353 | 359 | +1.7% | 19,000 | - | +5.59% | - | - |
12/03 | 355 | 359 | 350 | 353 | -1.4% | 22,000 | - | +4.13% | - | - |
12/02 | 355 | 358 | 355 | 358 | +1.42% | 16,000 | - | +5.92% | - | - |
12/01 | 341 | 353 | 341 | 353 | +4.13% | 15,000 | - | +4.44% | - | - |
11/30 | 331 | 339 | 331 | 339 | +1.8% | 12,000 | - | +0.59% | - | - |
11/27 | 336 | 336 | 332 | 333 | +0.6% | 9,000 | - | -1.19% | - | - |
11/26 | 332 | 332 | 330 | 331 | -2.36% | 11,000 | - | -1.78% | - | - |
11/25 | 340 | 342 | 338 | 339 | +2.73% | 12,000 | - | +0.59% | - | - |
11/24 | 335 | 337 | 330 | 330 | -5.71% | 37,000 | - | -2.08% | - | - |
11/20 | 358 | 358 | 349 | 350 | -0.28% | 26,000 | - | +3.86% | - | - |
11/19 | 346 | 354 | 346 | 351 | +2.33% | 13,000 | - | +4.46% | - | - |
11/18 | 341 | 346 | 341 | 343 | +0.59% | 10,000 | - | +2.39% | - | - |
11/17 | 338 | 342 | 337 | 341 | +0.89% | 9,000 | - | +1.79% | - | - |
11/16 | 331 | 339 | 331 | 338 | +0.6% | 16,000 | - | +0.9% | - | - |
11/13 | 337 | 337 | 336 | 336 | -0.3% | 6,000 | - | +0.3% | - | - |
11/12 | 332 | 342 | 332 | 337 | 0% | 11,000 | - | +0.9% | - | - |
11/11 | 341 | 341 | 336 | 337 | -1.17% | 6,000 | - | +0.9% | - | - |
11/10 | 335 | 341 | 330 | 341 | +3.33% | 19,000 | - | +2.1% | - | - |
11/09 | 336 | 336 | 330 | 330 | -0.6% | 6,000 | - | -1.2% | - | - |
11/06 | 331 | 332 | 331 | 332 | -0.6% | 10,000 | - | -0.6% | - | - |
11/05 | 337 | 337 | 325 | 334 | -0.3% | 16,000 | - | -0.3% | - | - |
11/04 | 336 | 336 | 331 | 335 | -0.3% | 6,000 | - | -0.3% | - | - |
11/02 | 327 | 336 | 325 | 336 | +0.6% | 17,000 | - | 0% | - | - |
10/30 | 334 | 334 | 334 | 334 | 0% | 3,000 | - | -0.6% | - | - |
10/29 | 336 | 336 | 330 | 334 | +0.3% | 28,000 | - | -0.89% | - | - |
10/28 | 336 | 336 | 331 | 333 | 0% | 17,000 | - | -1.19% | - | - |
10/27 | 341 | 341 | 332 | 333 | -2.92% | 20,000 | - | -1.19% | - | - |
10/26 | 344 | 344 | 339 | 343 | +2.69% | 18,000 | - | +2.08% | - | - |
10/23 | 335 | 335 | 330 | 334 | -0.6% | 15,000 | - | -0.6% | - | - |
10/22 | 335 | 337 | 335 | 336 | -0.59% | 10,000 | - | 0% | - | - |
10/21 | 337 | 338 | 337 | 338 | +1.5% | 18,000 | - | +0.6% | - | - |
10/20 | 335 | 336 | 321 | 333 | -0.3% | 38,000 | - | -1.19% | - | - |
10/19 | 333 | 334 | 333 | 334 | +1.83% | 20,000 | - | -1.18% | - | - |
10/16 | 333 | 337 | 328 | 328 | -1.5% | 5,000 | - | -3.24% | - | - |
10/15 | 330 | 335 | 330 | 333 | +0.3% | 11,000 | - | -2.35% | - | - |
10/14 | 333 | 333 | 331 | 332 | -0.3% | 18,000 | - | -2.92% | - | - |
10/13 | 340 | 340 | 332 | 333 | -0.3% | 11,000 | - | -2.92% | - | - |
10/09 | 325 | 335 | 325 | 334 | -0.3% | 12,000 | - | -3.19% | - | - |
10/08 | 335 | 337 | 334 | 335 | +2.13% | 10,000 | - | -3.18% | - | - |
10/07 | 314 | 328 | 314 | 328 | +1.23% | 12,000 | - | -5.75% | - | - |
10/06 | 319 | 324 | 319 | 324 | -2.99% | 11,000 | - | -7.43% | - | - |
10/05 | 332 | 334 | 317 | 334 | -2.91% | 23,000 | - | -5.11% | - | - |
10/02 | 341 | 344 | 334 | 344 | 0% | 9,000 | - | -2.82% | - | - |
10/01 | 351 | 351 | 344 | 344 | -0.58% | 10,000 | - | -3.37% | - | - |
09/30 | 353 | 353 | 346 | 346 | -2.26% | 5,000 | - | -3.35% | - | - |
09/29 | 350 | 355 | 350 | 354 | +1.72% | 12,000 | - | -1.67% | - | - |
09/28 | 345 | 349 | 345 | 348 | +2.35% | 12,000 | - | -3.6% | - | - |
09/25 | 348 | 348 | 340 | 340 | -2.02% | 18,000 | - | -6.08% | - | - |
09/24 | 343 | 347 | 337 | 347 | +4.2% | 21,000 | - | -4.67% | - | - |
09/18 | 337 | 337 | 332 | 333 | +0.3% | 19,000 | - | -9.02% | - | - |
09/17 | 326 | 336 | 326 | 332 | +2.47% | 9,000 | - | -9.78% | - | - |
09/16 | 321 | 330 | 321 | 324 | -0.31% | 16,000 | - | -12.43% | - | - |
09/15 | 324 | 325 | 323 | 325 | -2.69% | 9,000 | - | -12.63% | - | - |
09/14 | 350 | 350 | 330 | 334 | -4.57% | 12,000 | - | -10.7% | - | - |
09/11 | 355 | 355 | 350 | 350 | -1.41% | 29,000 | - | -6.67% | - | - |
09/10 | 361 | 362 | 349 | 355 | -1.39% | 20,000 | - | -5.84% | - | - |
09/09 | 360 | 360 | 360 | 360 | -0.55% | 1,000 | - | -4.76% | - | - |
09/08 | 366 | 366 | 362 | 362 | -0.82% | 8,000 | - | -4.49% | - | - |
09/07 | 365 | 365 | 365 | 365 | +0.55% | 1,000 | - | -3.95% | - | - |
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% | - | - |