株価チャート
2009/05/08～2009/09/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→500 |
| 2009 |
| 09/30 | 61 | 62 | 59 | 60 | 0% | 33,000 | - | -1.64% | - | - |
| 09/29 | 61 | 62 | 60 | 60 | +1.69% | 56,000 | - | -1.64% | - | - |
| 09/28 | 60 | 60 | 59 | 59 | -1.67% | 3,000 | - | -3.28% | - | - |
| 09/25 | 60 | 60 | 59 | 60 | -0.83% | 7,000 | - | -1.64% | - | - |
| 09/24 | 60 | 61 | 60 | 61 | +0.83% | 10,000 | - | -0.82% | - | - |
| 09/18 | 60 | 60 | 60 | 60 | 0% | 9,000 | - | -3.23% | - | - |
| 09/17 | 61 | 61 | 60 | 60 | -0.99% | 40,000 | - | -3.23% | - | - |
| 09/16 | 62 | 62 | 61 | 61 | -0.98% | 15,000 | - | -2.26% | - | - |
| 09/15 | 60 | 62 | 60 | 61 | +1.32% | 11,000 | - | -1.29% | - | - |
| 09/14 | 61 | 61 | 60 | 60 | -0.98% | 54,000 | - | -2.58% | - | - |
| 09/11 | 61 | 61 | 61 | 61 | +0.66% | 5,000 | - | -1.61% | - | - |
| 09/10 | 61 | 61 | 61 | 61 | -0.66% | 4,000 | - | -2.26% | - | - |
| 09/09 | 61 | 61 | 60 | 61 | 0% | 8,000 | - | -1.61% | - | - |
| 09/08 | 61 | 61 | 61 | 61 | +0.83% | 2,000 | - | -1.61% | - | - |
| 09/07 | 61 | 61 | 61 | 61 | +0.5% | 2,000 | - | -2.42% | - | - |
| 09/04 | 61 | 61 | 60 | 60 | 0% | 3,000 | - | -2.9% | - | - |
| 09/03 | 60 | 61 | 60 | 60 | +0.33% | 20,000 | - | -4.44% | - | - |
| 09/02 | 61 | 61 | 60 | 60 | -2.12% | 38,000 | - | -4.76% | - | - |
| 09/01 | 63 | 63 | 61 | 61 | -3.16% | 9,000 | - | -2.7% | - | - |
| 08/31 | 63 | 63 | 63 | 63 | +0.8% | 2,000 | - | +0.48% | - | - |
| 08/28 | 65 | 65 | 62 | 63 | -3.83% | 10,000 | - | -0.32% | - | - |
| 08/27 | 65 | 65 | 64 | 65 | +0.46% | 20,000 | - | +3.65% | - | - |
| 08/26 | 62 | 65 | 62 | 65 | +5.18% | 24,000 | - | +3.17% | - | - |
| 08/25 | 63 | 63 | 62 | 62 | -1.9% | 6,000 | - | -0.32% | - | - |
| 08/24 | 62 | 63 | 62 | 63 | +2.77% | 7,000 | - | +1.61% | - | - |
| 08/21 | 61 | 61 | 60 | 61 | -0.33% | 21,000 | - | -1.13% | - | - |
| 08/20 | 61 | 62 | 61 | 62 | 0% | 31,000 | - | -0.81% | - | - |
| 08/19 | 61 | 62 | 61 | 62 | 0% | 21,000 | - | -0.81% | - | - |
| 08/18 | 62 | 62 | 61 | 62 | -1.91% | 17,000 | - | -0.81% | - | - |
| 08/17 | 64 | 64 | 63 | 63 | -2.79% | 10,000 | - | +1.13% | - | - |
| 08/14 | 64 | 65 | 62 | 65 | -0.77% | 72,000 | - | +4.03% | - | - |
| 08/13 | 65 | 68 | 65 | 65 | -2.99% | 89,000 | - | +4.84% | - | - |
| 08/12 | 63 | 67 | 63 | 67 | +8.06% | 222,000 | - | +8.06% | - | - |
| 08/11 | 62 | 62 | 62 | 62 | +0.81% | 1,000 | - | 0% | - | - |
| 08/10 | 60 | 62 | 60 | 62 | +2.16% | 13,000 | - | -0.81% | - | - |
| 08/07 | 61 | 61 | 60 | 60 | -3.68% | 74,000 | - | -4.44% | - | - |
| 08/06 | 62 | 63 | 62 | 63 | +0.81% | 31,000 | - | -0.79% | - | - |
| 08/05 | 61 | 62 | 61 | 62 | -0.8% | 3,000 | - | -1.59% | - | - |
| 08/04 | 63 | 63 | 63 | 63 | -0.95% | 2,000 | - | -2.34% | - | - |
| 08/03 | 63 | 63 | 63 | 63 | +2.44% | 1,000 | - | -1.41% | - | - |
| 07/31 | 62 | 62 | 62 | 62 | -1.44% | 12,000 | - | -3.75% | - | - |
| 07/30 | 65 | 65 | 63 | 63 | -0.79% | 10,000 | - | -3.85% | - | - |
| 07/29 | 62 | 63 | 62 | 63 | +1.61% | 3,000 | - | -3.08% | - | - |
| 07/28 | 62 | 62 | 61 | 62 | +0.81% | 10,000 | - | -4.62% | - | - |
| 07/27 | 62 | 62 | 62 | 62 | -0.81% | 7,000 | - | -5.38% | - | - |
| 07/24 | 61 | 62 | 61 | 62 | +0.98% | 7,000 | - | -4.62% | - | - |
| 07/23 | 61 | 62 | 61 | 61 | -0.97% | 4,000 | - | -5.54% | - | - |
| 07/22 | 62 | 62 | 61 | 62 | +0.16% | 9,000 | - | -4.62% | - | - |
| 07/21 | 61 | 62 | 61 | 62 | +1.48% | 5,000 | - | -4.77% | - | - |
| 07/17 | 61 | 61 | 60 | 61 | 0% | 10,000 | - | -6.15% | - | - |
| 07/16 | 61 | 63 | 61 | 61 | +3.39% | 20,000 | - | -6.15% | - | - |
| 07/15 | 62 | 62 | 59 | 59 | -2.48% | 24,000 | - | -9.23% | - | - |
| 07/14 | 59 | 61 | 59 | 61 | +3.07% | 15,000 | - | -8.33% | - | - |
| 07/13 | 64 | 64 | 59 | 59 | -7.41% | 38,000 | - | -11.06% | - | - |
| 07/10 | 63 | 64 | 63 | 63 | -1.86% | 39,000 | - | -3.94% | - | - |
| 07/09 | 66 | 66 | 64 | 65 | -3.73% | 73,000 | - | -2.12% | - | - |
| 07/08 | 68 | 68 | 66 | 67 | -1.32% | 17,000 | - | +1.67% | - | - |
| 07/07 | 69 | 69 | 68 | 68 | -0.73% | 4,000 | - | +3.03% | - | - |
| 07/06 | 68 | 69 | 68 | 69 | +1.48% | 27,000 | - | +3.79% | - | - |
| 07/03 | 68 | 68 | 66 | 68 | -0.74% | 40,000 | - | +2.27% | - | - |
| 07/02 | 69 | 69 | 68 | 68 | -2.16% | 10,000 | - | +3.03% | - | - |
| 07/01 | 69 | 70 | 68 | 70 | +1.46% | 15,000 | - | +5.3% | - | - |
| 06/30 | 70 | 70 | 68 | 69 | -2.84% | 25,000 | - | +3.79% | - | - |
| 06/29 | 74 | 74 | 69 | 71 | -5.37% | 214,000 | - | +8.46% | - | - |
| 06/26 | 75 | 75 | 75 | 75 | +7.19% | 3,000 | - | +14.62% | - | - |
| 06/25 | 70 | 70 | 70 | 70 | +7.75% | 4,000 | - | +8.59% | - | - |
| 06/24 | 62 | 65 | 62 | 65 | +3.2% | 28,000 | - | +2.38% | - | - |
| 06/23 | 64 | 64 | 62 | 63 | -2.34% | 30,000 | - | -0.79% | - | - |
| 06/22 | 63 | 64 | 62 | 64 | +3.23% | 11,000 | - | +1.59% | - | - |
| 06/19 | 62 | 62 | 62 | 62 | 0% | 14,000 | - | 0% | - | - |
| 06/18 | 63 | 63 | 62 | 62 | -2.97% | 17,000 | - | 0% | - | - |
| 06/17 | 62 | 64 | 61 | 64 | +0.16% | 42,000 | - | +3.06% | - | - |
| 06/16 | 66 | 66 | 64 | 64 | -3.92% | 35,000 | - | +2.9% | - | - |
| 06/15 | 67 | 69 | 66 | 66 | +1.53% | 35,000 | - | +7.1% | - | - |
| 06/12 | 65 | 66 | 65 | 65 | +0.46% | 40,000 | - | +5.48% | - | - |
| 06/11 | 66 | 67 | 65 | 65 | -1.06% | 21,000 | - | +6.72% | - | - |
| 06/10 | 65 | 66 | 65 | 66 | +1.08% | 13,000 | - | +7.87% | - | - |
| 06/09 | 66 | 66 | 65 | 65 | -0.91% | 25,000 | - | +6.72% | - | - |
| 06/08 | 65 | 66 | 64 | 66 | +2.66% | 49,000 | - | +7.7% | - | - |
| 06/05 | 64 | 64 | 63 | 64 | 0% | 17,000 | - | +4.92% | - | - |
| 06/04 | 64 | 65 | 63 | 64 | +0.31% | 31,000 | - | +4.92% | - | - |
| 06/03 | 67 | 67 | 63 | 64 | -2.74% | 84,000 | - | +4.59% | - | - |
| 06/02 | 71 | 71 | 65 | 66 | -8.25% | 275,000 | - | +7.54% | - | - |
| 06/01 | 71 | 72 | 70 | 72 | +7.52% | 214,000 | - | +19.17% | - | - |
| 05/29 | 63 | 67 | 63 | 67 | +6.4% | 32,000 | - | +10.83% | - | - |
| 05/28 | 61 | 63 | 60 | 63 | +1.3% | 20,000 | - | +5.93% | - | - |
| 05/27 | 59 | 62 | 59 | 62 | +4.05% | 33,000 | - | +4.58% | - | - |
| 05/26 | 57 | 60 | 57 | 59 | +4.96% | 27,000 | - | +0.51% | - | - |
| 05/25 | 56 | 57 | 56 | 57 | 0% | 6,000 | - | -4.24% | - | - |
| 05/22 | 56 | 58 | 55 | 57 | +0.89% | 22,000 | - | -4.24% | - | - |
| 05/21 | 56 | 56 | 56 | 56 | +1.45% | 11,000 | - | -6.67% | - | - |
| 05/20 | 55 | 55 | 55 | 55 | +2.03% | 9,000 | - | -8% | - | - |
| 05/19 | 57 | 57 | 54 | 54 | -4.92% | 8,000 | - | -9.83% | - | - |
| 05/18 | 58 | 58 | 57 | 57 | -1.73% | 13,000 | - | -6.72% | - | - |
| 05/15 | 57 | 58 | 56 | 58 | +2.3% | 15,000 | - | -5.08% | - | - |
| 05/14 | 59 | 59 | 57 | 57 | -3.9% | 34,000 | - | -7.21% | - | - |
| 05/13 | 59 | 59 | 59 | 59 | -3.44% | 49,000 | - | -3.44% | - | - |
| 05/12 | 63 | 63 | 61 | 61 | -4.69% | 11,000 | - | 0% | - | - |
| 05/11 | 62 | 64 | 62 | 64 | +4.07% | 20,000 | - | +4.92% | - | - |
| 05/08 | 62 | 62 | 61 | 62 | +2.84% | 5,000 | - | +0.82% | - | - |
