株価チャート
2009/03/23~2009/12/29
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 |
12/29 | 600 | 600 | 600 | 600 | 0% | 17,000 | - | +8.5% | - | - |
12/28 | 577 | 600 | 577 | 600 | +3.99% | 20,000 | - | +9.09% | - | - |
12/25 | 567 | 577 | 567 | 577 | +3.96% | 2,000 | - | +5.48% | - | - |
12/22 | 555 | 555 | 555 | 555 | -1.07% | 2,000 | - | +1.83% | - | - |
12/21 | 561 | 561 | 561 | 561 | +1.63% | 1,000 | - | +3.13% | - | - |
12/18 | 560 | 560 | 552 | 552 | -0.36% | 6,000 | - | +1.66% | - | - |
12/17 | 539 | 554 | 539 | 554 | -6.1% | 2,000 | - | +2.03% | - | - |
12/16 | 590 | 590 | 590 | 590 | +1.03% | 33,000 | - | +8.86% | - | - |
12/15 | 570 | 584 | 570 | 584 | +2.46% | 12,000 | - | +8.15% | - | - |
12/14 | 560 | 570 | 560 | 570 | +3.64% | 2,000 | - | +5.95% | - | - |
12/11 | 550 | 550 | 550 | 550 | -0.9% | 1,000 | - | +2.61% | - | - |
12/10 | 545 | 555 | 545 | 555 | +0.91% | 20,000 | - | +3.54% | - | - |
12/08 | 550 | 550 | 550 | 550 | +1.48% | 3,000 | - | +2.61% | - | - |
12/03 | 539 | 542 | 539 | 542 | -1.28% | 2,000 | - | +1.12% | - | - |
11/26 | 549 | 549 | 549 | 549 | -0.18% | 14,000 | - | +2.43% | - | - |
11/25 | 545 | 550 | 540 | 550 | +0.92% | 6,000 | - | +2.8% | - | - |
11/24 | 545 | 545 | 545 | 545 | +3.81% | 1,000 | - | +2.06% | - | - |
11/18 | 530 | 530 | 525 | 525 | -0.57% | 2,000 | - | -1.69% | - | - |
11/17 | 530 | 530 | 528 | 528 | 0% | 2,000 | - | -1.12% | - | - |
11/13 | 528 | 528 | 528 | 528 | -0.56% | 1,000 | - | -1.31% | - | - |
11/12 | 531 | 531 | 531 | 531 | -1.3% | 8,000 | - | -1.12% | - | - |
11/11 | 538 | 538 | 538 | 538 | +0.94% | 1,000 | - | 0% | - | - |
11/10 | 533 | 533 | 533 | 533 | -0.37% | 1,000 | - | -0.93% | - | - |
11/05 | 535 | 535 | 535 | 535 | 0% | 1,000 | - | -0.74% | - | - |
11/02 | 526 | 535 | 526 | 535 | +2.29% | 6,000 | - | -0.74% | - | - |
10/30 | 523 | 523 | 523 | 523 | +1.55% | 2,000 | - | -3.15% | - | - |
10/29 | 525 | 525 | 515 | 515 | -0.96% | 2,000 | - | -4.81% | - | - |
10/26 | 539 | 539 | 520 | 520 | -3.53% | 15,000 | - | -4.06% | - | - |
10/23 | 541 | 541 | 539 | 539 | -0.55% | 6,000 | - | -0.92% | - | - |
10/22 | 542 | 542 | 542 | 542 | -0.18% | 1,000 | - | -0.55% | - | - |
10/21 | 543 | 543 | 543 | 543 | +0.56% | 1,000 | - | -0.55% | - | - |
10/19 | 540 | 540 | 540 | 540 | +0.75% | 1,000 | - | -1.64% | - | - |
10/13 | 536 | 536 | 536 | 536 | +1.13% | 1,000 | - | -2.9% | - | - |
10/09 | 523 | 530 | 523 | 530 | +2.32% | 2,000 | - | -4.68% | - | - |
10/02 | 518 | 518 | 518 | 518 | -7.17% | 3,000 | - | -7.33% | - | - |
09/28 | 558 | 558 | 558 | 558 | -0.18% | 13,000 | - | -0.71% | - | - |
09/25 | 543 | 559 | 543 | 559 | +1.64% | 4,000 | - | -0.71% | - | - |
09/18 | 550 | 550 | 550 | 550 | +4.76% | 1,000 | - | -2.48% | - | - |
09/14 | 525 | 525 | 525 | 525 | 0% | 1,000 | - | -7.24% | - | - |
09/11 | 533 | 533 | 525 | 525 | -1.5% | 7,000 | - | -8.06% | - | - |
09/09 | 538 | 540 | 533 | 533 | -0.19% | 6,000 | - | -7.47% | - | - |
09/08 | 546 | 546 | 534 | 534 | -0.93% | 2,000 | - | -7.93% | - | - |
09/02 | 539 | 539 | 539 | 539 | -2.88% | 1,000 | - | -7.71% | - | - |
08/26 | 555 | 555 | 555 | 555 | -1.77% | 14,000 | - | -5.61% | - | - |
08/25 | 552 | 565 | 547 | 565 | +1.99% | 7,000 | - | -4.24% | - | - |
08/24 | 554 | 554 | 554 | 554 | +0.18% | 2,000 | - | -6.1% | - | - |
08/21 | 533 | 553 | 533 | 553 | +2.22% | 6,000 | - | -6.59% | - | - |
08/17 | 551 | 551 | 541 | 541 | -1.64% | 3,000 | - | -8.77% | - | - |
08/13 | 560 | 560 | 550 | 550 | 0% | 4,000 | - | -7.41% | - | - |
08/12 | 551 | 551 | 550 | 550 | +0.36% | 5,000 | - | -7.56% | - | - |
08/11 | 549 | 549 | 548 | 548 | -0.36% | 3,000 | - | -8.05% | - | - |
08/06 | 556 | 556 | 550 | 550 | -1.79% | 5,000 | - | -7.87% | - | - |
08/05 | 570 | 570 | 560 | 560 | -0.53% | 5,000 | - | -6.2% | - | - |
07/30 | 562 | 563 | 562 | 563 | -1.4% | 4,000 | - | -5.7% | - | - |
07/29 | 570 | 571 | 570 | 571 | -8.49% | 3,000 | - | -4.36% | - | - |
07/28 | 624 | 624 | 624 | 624 | +1.13% | 4,000 | - | +4.52% | - | - |
07/27 | 616 | 617 | 616 | 617 | +0.16% | 21,000 | - | +3.52% | - | - |
07/24 | 600 | 616 | 595 | 616 | +0.98% | 8,000 | - | +3.88% | - | - |
07/21 | 596 | 610 | 596 | 610 | +1.5% | 5,000 | - | +3.21% | - | - |
07/17 | 601 | 601 | 601 | 601 | +1.69% | 3,000 | - | +2.21% | - | - |
07/16 | 581 | 591 | 581 | 591 | +1.9% | 2,000 | - | +0.85% | - | - |
07/15 | 580 | 580 | 580 | 580 | -3.33% | 1,000 | - | -0.68% | - | - |
07/09 | 660 | 660 | 600 | 600 | -8.68% | 3,000 | - | +2.56% | - | - |
07/08 | 657 | 658 | 657 | 657 | +1.08% | 7,000 | - | +12.5% | - | - |
07/07 | 640 | 650 | 640 | 650 | +2.85% | 2,000 | - | +11.88% | - | - |
07/06 | 632 | 632 | 632 | 632 | +1.12% | 4,000 | - | +9.34% | - | - |
07/03 | 625 | 625 | 625 | 625 | 0% | 23,000 | - | +8.51% | - | - |
07/02 | 611 | 625 | 604 | 625 | +2.29% | 9,000 | - | +8.89% | - | - |
07/01 | 600 | 611 | 600 | 611 | +5.34% | 5,000 | - | +6.82% | - | - |
06/29 | 580 | 580 | 580 | 580 | -1.69% | 1,000 | - | +1.75% | - | - |
06/26 | 580 | 598 | 580 | 590 | +1.72% | 20,000 | - | +3.51% | - | - |
06/25 | 580 | 580 | 580 | 580 | 0% | 3,000 | - | +1.75% | - | - |
06/23 | 579 | 580 | 571 | 580 | +1.4% | 6,000 | - | +1.58% | - | - |
06/17 | 572 | 572 | 572 | 572 | +0.35% | 3,000 | - | +0.18% | - | - |
06/12 | 570 | 570 | 570 | 570 | +1.42% | 2,000 | - | -0.35% | - | - |
06/11 | 570 | 570 | 562 | 562 | +0.36% | 2,000 | - | -2.09% | - | - |
06/05 | 560 | 560 | 560 | 560 | +0.9% | 2,000 | - | -2.61% | - | - |
06/02 | 568 | 568 | 555 | 555 | -2.29% | 3,000 | - | -3.65% | - | - |
05/29 | 598 | 598 | 568 | 568 | -2.07% | 3,000 | - | -1.9% | - | - |
05/26 | 580 | 580 | 580 | 580 | 0% | 12,000 | - | -0.17% | - | - |
05/25 | 580 | 580 | 580 | 580 | +3.57% | 2,000 | - | -0.17% | - | - |
05/19 | 560 | 560 | 560 | 560 | +1.82% | 1,000 | - | -3.45% | - | - |
05/14 | 551 | 551 | 550 | 550 | 0% | 2,000 | - | -5.17% | - | - |
05/08 | 541 | 550 | 541 | 550 | +1.85% | 12,000 | - | -5.66% | - | - |
05/07 | 555 | 555 | 540 | 540 | -1.82% | 6,000 | - | -7.85% | - | - |
04/30 | 550 | 550 | 550 | 550 | -6.62% | 1,000 | - | -6.62% | - | - |
04/27 | 589 | 589 | 589 | 589 | -0.51% | 12,000 | - | -0.34% | - | - |
04/24 | 579 | 592 | 579 | 592 | +2.25% | 7,000 | - | +0.34% | - | - |
04/23 | 579 | 579 | 579 | 579 | +2.12% | 1,000 | - | -1.86% | - | - |
04/17 | 566 | 567 | 566 | 567 | -1.56% | 4,000 | - | -4.71% | - | - |
04/15 | 576 | 576 | 576 | 576 | 0% | 1,000 | - | -4% | - | - |
04/13 | 576 | 577 | 576 | 576 | +0.17% | 4,000 | - | -4.79% | - | - |
04/10 | 575 | 575 | 575 | 575 | -0.86% | 1,000 | - | -5.58% | - | - |
04/09 | 580 | 580 | 580 | 580 | 0% | 2,000 | - | -5.23% | - | - |
04/03 | 578 | 580 | 578 | 580 | +0.35% | 3,000 | - | -5.69% | - | - |
04/02 | 568 | 578 | 568 | 578 | -3.34% | 4,000 | - | -5.71% | - | - |
03/26 | 598 | 598 | 598 | 598 | 0% | 12,000 | - | -2.29% | - | - |
03/25 | 598 | 598 | 598 | 598 | -0.17% | 3,000 | - | -1.81% | - | - |
03/24 | 586 | 599 | 580 | 599 | -0.17% | 4,000 | - | -1.16% | - | - |
03/23 | 600 | 600 | 600 | 600 | 0% | 7,000 | - | -0.5% | - | - |