株価チャート
2009/03/05～2009/07/31
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 | 11/1, 株式分割 1→100 |
| 2009 |
| 07/31 | 510 | 523 | 506 | 514 | +0.78% | 152,700 | - | -13.9% | - | - |
| 07/30 | 515 | 527 | 506 | 510 | -1.54% | 142,900 | - | -15.84% | - | - |
| 07/29 | 522 | 535 | 515 | 518 | -1.33% | 199,700 | - | -15.5% | - | - |
| 07/28 | 542 | 551 | 525 | 525 | -5.41% | 88,000 | - | -15.32% | - | - |
| 07/27 | 563 | 570 | 551 | 555 | -1.42% | 76,800 | - | -11.48% | - | - |
| 07/24 | 575 | 579 | 557 | 563 | -1.23% | 101,700 | - | -10.78% | - | - |
| 07/23 | 576 | 584 | 568 | 570 | -0.7% | 97,200 | - | -10.38% | - | - |
| 07/22 | 571 | 581 | 562 | 574 | +1.41% | 148,600 | - | -10.59% | - | - |
| 07/21 | 563 | 574 | 561 | 566 | +1.98% | 91,000 | - | -12.38% | - | - |
| 07/17 | 547 | 559 | 533 | 555 | +3.54% | 156,400 | - | -14.88% | - | - |
| 07/16 | 566 | 584 | 534 | 536 | -3.6% | 179,200 | - | -18.42% | - | - |
| 07/15 | 526 | 566 | 518 | 556 | +7.75% | 194,400 | - | -15.76% | - | - |
| 07/14 | 528 | 546 | 512 | 516 | -1.15% | 221,100 | - | -22.17% | - | - |
| 07/13 | 557 | 563 | 522 | 522 | -8.74% | 173,500 | - | -21.74% | - | - |
| 07/10 | 608 | 612 | 568 | 572 | -7.44% | 317,300 | - | -14.88% | - | - |
| 07/09 | 658 | 658 | 618 | 618 | -7.49% | 237,500 | - | -8.58% | - | - |
| 07/08 | 673 | 679 | 650 | 668 | -2.2% | 165,700 | - | -1.33% | - | - |
| 07/07 | 694 | 698 | 678 | 683 | +0.29% | 206,700 | - | +0.74% | - | - |
| 07/06 | 670 | 707 | 668 | 681 | +2.1% | 243,100 | - | +0.74% | - | - |
| 07/03 | 651 | 675 | 644 | 667 | +0.3% | 111,200 | - | -1.33% | - | - |
| 07/02 | 689 | 694 | 655 | 665 | -2.92% | 197,400 | - | -1.63% | - | - |
| 07/01 | 693 | 697 | 683 | 685 | -1.15% | 93,800 | - | +1.18% | - | - |
| 06/30 | 688 | 706 | 680 | 693 | +0.43% | 128,100 | - | +2.51% | - | - |
| 06/29 | 720 | 724 | 685 | 690 | -4.96% | 324,200 | - | +2.07% | - | - |
| 06/26 | 750 | 755 | 715 | 726 | -0.95% | 311,300 | - | +7.56% | - | - |
| 06/25 | 703 | 749 | 703 | 733 | +4.71% | 488,500 | - | +9.4% | - | - |
| 06/24 | 689 | 710 | 682 | 700 | +2.19% | 345,600 | - | +5.26% | - | - |
| 06/23 | 670 | 702 | 669 | 685 | -0.72% | 231,000 | - | +3.63% | - | - |
| 06/22 | 670 | 708 | 669 | 690 | +3.29% | 288,700 | - | +4.86% | - | - |
| 06/19 | 671 | 695 | 651 | 668 | -1.18% | 184,100 | - | +2.14% | - | - |
| 06/18 | 706 | 709 | 670 | 676 | -5.45% | 252,200 | - | +4% | - | - |
| 06/17 | 669 | 722 | 667 | 715 | +5.3% | 520,100 | - | +10.68% | - | - |
| 06/16 | 699 | 708 | 666 | 679 | -4.23% | 261,700 | - | +6.09% | - | - |
| 06/15 | 730 | 730 | 692 | 709 | +4.26% | 711,500 | - | +11.3% | - | - |
| 06/12 | 650 | 680 | 641 | 680 | +7.94% | 511,200 | - | +7.42% | - | - |
| 06/11 | 628 | 640 | 616 | 630 | +1.12% | 195,600 | - | 0% | - | - |
| 06/10 | 611 | 632 | 600 | 623 | +1.14% | 228,600 | - | -0.8% | - | - |
| 06/09 | 654 | 657 | 606 | 616 | -6.1% | 321,400 | - | -1.75% | - | - |
| 06/08 | 660 | 668 | 651 | 656 | -1.2% | 102,300 | - | +4.63% | - | - |
| 06/05 | 659 | 670 | 651 | 664 | +2% | 126,200 | - | +6.24% | - | - |
| 06/04 | 674 | 678 | 650 | 651 | -3.27% | 150,400 | - | +4.33% | - | - |
| 06/03 | 670 | 678 | 658 | 673 | +3.06% | 220,700 | - | +8.55% | - | - |
| 06/02 | 680 | 693 | 653 | 653 | -2.68% | 357,000 | - | +5.66% | - | - |
| 06/01 | 676 | 708 | 665 | 671 | -0.15% | 507,900 | - | +9.28% | - | - |
| 05/29 | 684 | 684 | 663 | 672 | -1.61% | 163,000 | - | +10.34% | - | - |
| 05/28 | 670 | 686 | 661 | 683 | +2.09% | 242,300 | - | +13.27% | - | - |
| 05/27 | 696 | 719 | 655 | 669 | -3.18% | 656,500 | - | +12.44% | - | - |
| 05/26 | 672 | 707 | 657 | 691 | +5.18% | 1,017,700 | - | +17.52% | - | - |
| 05/25 | 612 | 657 | 605 | 657 | +8.24% | 506,900 | - | +13.28% | - | - |
| 05/22 | 597 | 622 | 592 | 607 | 0% | 173,000 | - | +6.12% | - | - |
| 05/21 | 616 | 630 | 602 | 607 | +1% | 256,400 | - | +7.05% | - | - |
| 05/20 | 629 | 660 | 595 | 601 | -2.12% | 623,700 | - | +6.94% | - | - |
| 05/19 | 579 | 620 | 578 | 614 | +6.97% | 285,500 | - | +10.04% | - | - |
| 05/18 | 579 | 584 | 568 | 574 | -1.71% | 70,100 | - | +3.42% | - | - |
| 05/15 | 570 | 584 | 565 | 584 | +4.29% | 93,000 | - | +5.99% | - | - |
| 05/14 | 563 | 574 | 550 | 560 | -2.27% | 172,700 | - | +2.56% | - | - |
| 05/13 | 596 | 602 | 566 | 573 | -5.45% | 186,700 | - | +6.11% | - | - |
| 05/12 | 606 | 615 | 589 | 606 | +0.33% | 108,400 | - | +13.48% | - | - |
| 05/11 | 610 | 617 | 596 | 604 | 0% | 100,700 | - | +14.61% | - | - |
| 05/08 | 597 | 617 | 588 | 604 | +2.03% | 146,800 | - | +16.38% | - | - |
| 05/07 | 606 | 615 | 585 | 592 | +1.02% | 161,500 | - | +15.18% | - | - |
| 05/01 | 607 | 615 | 581 | 586 | -5.79% | 214,200 | - | +15.58% | - | - |
| 04/30 | 632 | 647 | 614 | 622 | +1.63% | 254,100 | - | +24.15% | - | - |
| 04/28 | 637 | 669 | 592 | 612 | -1.61% | 643,600 | - | +24.14% | - | - |
| 04/27 | 579 | 622 | 579 | 622 | +8.74% | 595,400 | - | +28.51% | - | - |
| 04/24 | 608 | 618 | 559 | 572 | -5.92% | 526,500 | - | +20.68% | - | - |
| 04/23 | 570 | 608 | 566 | 608 | +8.96% | 850,900 | - | +30.47% | - | - |
| 04/22 | 551 | 568 | 531 | 558 | +3.14% | 467,100 | - | +21.83% | - | - |
| 04/21 | 523 | 554 | 511 | 541 | +2.46% | 517,800 | - | +20.22% | - | - |
| 04/20 | 501 | 529 | 492 | 528 | +7.98% | 408,000 | - | +18.65% | - | - |
| 04/17 | 481 | 508 | 477 | 489 | +2.52% | 181,300 | - | +11.14% | - | - |
| 04/16 | 515 | 519 | 463 | 477 | -3.83% | 308,800 | - | +8.66% | - | - |
| 04/15 | 462 | 496 | 457 | 496 | +8.77% | 324,200 | - | +12.22% | - | - |
| 04/14 | 470 | 485 | 456 | 456 | -4.5% | 127,600 | - | +3.17% | - | - |
| 04/13 | 482 | 488 | 468 | 478 | -1.75% | 193,600 | - | +7.3% | - | - |
| 04/10 | 512 | 524 | 475 | 486 | -5.63% | 365,000 | - | +8.24% | - | - |
| 04/09 | 568 | 576 | 492 | 515 | -2.46% | 740,000 | - | +13.69% | - | - |
| 04/08 | 500 | 528 | 500 | 528 | +8.2% | 461,600 | - | +15.54% | - | - |
| 04/07 | 460 | 488 | 457 | 488 | +8.93% | 440,800 | - | +5.63% | - | - |
| 04/06 | 422 | 456 | 420 | 448 | +7.18% | 264,400 | - | -3.86% | - | - |
| 04/03 | 437 | 440 | 417 | 418 | -1.76% | 142,900 | - | -11.25% | - | - |
| 04/02 | 424 | 434 | 422 | 426 | +2.28% | 157,800 | - | -10.42% | - | - |
| 04/01 | 416 | 430 | 403 | 416 | -0.83% | 118,100 | - | -12.79% | - | - |
| 03/31 | 448 | 465 | 420 | 420 | -8.71% | 450,300 | - | -12.97% | - | - |
| 03/30 | 451 | 479 | 445 | 460 | +4.67% | 761,700 | - | -5.84% | - | - |
| 03/27 | 432 | 455 | 425 | 439 | +3.78% | 337,900 | - | -11.31% | - | - |
| 03/26 | 441 | 449 | 411 | 423 | +0.59% | 496,700 | - | -16.07% | - | - |
| 03/25 | 384 | 421 | 383 | 421 | +10.51% | 421,700 | - | -18.35% | - | - |
| 03/24 | 389 | 391 | 375 | 381 | 0% | 188,000 | - | -27.8% | - | - |
| 03/23 | 380 | 394 | 376 | 381 | +1.2% | 181,100 | - | -29.54% | - | - |
| 03/19 | 405 | 409 | 373 | 376 | -5.17% | 253,900 | - | -32.13% | - | - |
| 03/18 | 378 | 410 | 372 | 397 | +6.16% | 409,700 | - | -30.44% | - | - |
| 03/17 | 410 | 417 | 373 | 374 | -6.63% | 358,700 | - | -35.93% | - | - |
| 03/16 | 407 | 449 | 393 | 400 | -3.61% | 871,900 | - | -33.33% | - | - |
| 03/13 | 415 | 415 | 415 | 415 | -8.79% | 14,200 | - | -32.85% | - | - |
| 03/12 | 455 | 455 | 455 | 455 | -18.02% | 4,900 | - | -28.57% | - | - |
| 03/10 | 491 | 555 | 482 | 555 | +9.9% | 341,700 | - | -15.14% | - | - |
| 03/09 | 520 | 529 | 487 | 505 | -3.63% | 177,500 | - | -24.17% | - | - |
| 03/06 | 550 | 561 | 521 | 524 | -8.07% | 213,300 | - | -22.94% | - | - |
| 03/05 | 605 | 609 | 561 | 570 | -3.39% | 204,700 | - | -17.87% | - | - |
