株価チャート
2009/08/04～2009/12/30
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 | 12/1, 株式分割 1→2 |
| 2013 | 5/1, 株式分割 1→2 |
| 2012 | 7/1, 株式分割 1→2 |
| 2009 |
| 12/30 | 53 | 53 | 51 | 51 | -2.16% | 88,800 | - | -3.89% | - | - |
| 12/29 | 53 | 53 | 51 | 52 | -0.83% | 86,400 | - | -1.77% | - | - |
| 12/28 | 53 | 53 | 52 | 53 | -3.45% | 60,000 | - | -0.94% | - | - |
| 12/25 | 55 | 55 | 53 | 54 | -0.57% | 122,400 | - | +2.59% | - | - |
| 12/24 | 53 | 55 | 52 | 55 | +4.92% | 110,400 | - | +3.18% | - | - |
| 12/22 | 53 | 54 | 52 | 52 | -0.6% | 84,800 | - | -1.65% | - | - |
| 12/21 | 52 | 53 | 52 | 52 | +0.84% | 28,800 | - | -1.06% | - | - |
| 12/18 | 52 | 52 | 51 | 52 | -0.24% | 27,200 | - | -1.89% | - | - |
| 12/17 | 51 | 52 | 50 | 52 | +1.58% | 39,200 | - | -1.65% | - | - |
| 12/16 | 51 | 52 | 51 | 51 | +0.12% | 61,600 | - | -3.18% | - | - |
| 12/15 | 52 | 52 | 51 | 51 | +0.74% | 40,800 | - | -3.3% | - | - |
| 12/14 | 51 | 51 | 50 | 51 | -0.97% | 58,400 | - | -4.01% | - | - |
| 12/11 | 52 | 52 | 51 | 51 | 0% | 59,200 | - | -3.07% | - | - |
| 12/10 | 52 | 52 | 51 | 51 | -2.14% | 37,600 | - | -3.07% | - | - |
| 12/09 | 53 | 53 | 52 | 53 | -2.21% | 47,200 | - | -2.78% | - | - |
| 12/08 | 53 | 54 | 53 | 54 | -0.81% | 21,600 | - | -0.58% | - | - |
| 12/07 | 54 | 54 | 53 | 54 | +1.29% | 20,000 | - | +0.23% | - | - |
| 12/04 | 56 | 56 | 53 | 53 | -1.5% | 52,000 | - | -1.04% | - | - |
| 12/03 | 53 | 54 | 53 | 54 | +1.88% | 22,400 | - | +0.46% | - | - |
| 12/02 | 54 | 54 | 53 | 53 | -2.07% | 24,800 | - | -1.39% | - | - |
| 12/01 | 54 | 54 | 54 | 54 | +0.23% | 37,600 | - | +0.69% | - | - |
| 11/30 | 54 | 54 | 53 | 54 | +7.16% | 64,000 | - | -1.36% | - | - |
| 11/27 | 51 | 51 | 50 | 51 | -4.48% | 44,000 | - | -7.95% | - | - |
| 11/26 | 53 | 53 | 52 | 53 | -3.09% | 28,000 | - | -3.64% | - | - |
| 11/25 | 56 | 56 | 52 | 55 | +2.94% | 84,800 | - | -0.57% | - | - |
| 11/24 | 52 | 53 | 52 | 53 | +3.28% | 48,800 | - | -3.41% | - | - |
| 11/20 | 52 | 52 | 51 | 51 | -1.32% | 8,800 | - | -8.15% | - | - |
| 11/19 | 50 | 52 | 50 | 52 | +0.72% | 37,600 | - | -6.92% | - | - |
| 11/18 | 51 | 52 | 51 | 52 | +1.47% | 52,800 | - | -7.59% | - | - |
| 11/17 | 56 | 56 | 51 | 51 | -8.93% | 274,400 | - | -8.93% | - | - |
| 11/16 | 54 | 56 | 54 | 56 | +2.87% | 46,400 | - | -1.75% | - | - |
| 11/13 | 54 | 55 | 54 | 54 | +1.16% | 52,000 | - | -4.5% | - | - |
| 11/12 | 54 | 55 | 54 | 54 | -1.03% | 100,800 | - | -5.59% | - | - |
| 11/11 | 54 | 55 | 54 | 54 | -1.14% | 28,800 | - | -4.61% | - | - |
| 11/10 | 56 | 56 | 55 | 55 | +0.46% | 80,000 | - | -3.51% | - | - |
| 11/09 | 55 | 55 | 54 | 55 | 0% | 76,000 | - | -3.95% | - | - |
| 11/06 | 55 | 55 | 54 | 55 | +1.15% | 27,200 | - | -3.95% | - | - |
| 11/05 | 54 | 54 | 53 | 54 | +2.36% | 124,800 | - | -5.04% | - | - |
| 11/04 | 55 | 56 | 53 | 53 | -5.37% | 78,400 | - | -8.84% | - | - |
| 11/02 | 56 | 56 | 56 | 56 | -1.11% | 23,200 | - | -3.66% | - | - |
| 10/30 | 59 | 59 | 56 | 57 | +0.33% | 60,800 | - | -2.59% | - | - |
| 10/29 | 57 | 57 | 56 | 56 | -2.38% | 112,000 | - | -2.91% | - | - |
| 10/28 | 58 | 58 | 57 | 58 | +0.54% | 25,600 | - | -0.54% | - | - |
| 10/27 | 58 | 58 | 57 | 57 | -3.67% | 42,400 | - | -1.08% | - | - |
| 10/26 | 59 | 60 | 58 | 60 | +3.36% | 38,400 | - | +2.69% | - | - |
| 10/23 | 59 | 59 | 58 | 58 | -3.15% | 136,000 | - | -0.65% | - | - |
| 10/22 | 60 | 60 | 59 | 60 | +0.21% | 94,400 | - | +0.85% | - | - |
| 10/21 | 58 | 59 | 58 | 59 | +1.5% | 40,000 | - | +0.64% | - | - |
| 10/20 | 58 | 59 | 57 | 59 | +2.18% | 30,400 | - | -0.85% | - | - |
| 10/19 | 57 | 57 | 57 | 57 | -0.97% | 16,800 | - | -2.97% | - | - |
| 10/16 | 57 | 58 | 57 | 58 | -0.11% | 24,000 | - | -2.01% | - | - |
| 10/15 | 58 | 58 | 57 | 58 | +1.76% | 26,400 | - | -1.91% | - | - |
| 10/14 | 57 | 58 | 57 | 57 | -0.98% | 28,800 | - | -3.6% | - | - |
| 10/13 | 58 | 58 | 57 | 57 | -0.11% | 20,000 | - | -2.65% | - | - |
| 10/09 | 60 | 60 | 58 | 58 | +3.02% | 104,800 | - | -2.54% | - | - |
| 10/08 | 56 | 57 | 56 | 56 | +0.68% | 34,400 | - | -5.4% | - | - |
| 10/07 | 58 | 58 | 55 | 55 | -4.21% | 143,200 | - | -6.04% | - | - |
| 10/06 | 58 | 59 | 58 | 58 | -0.22% | 19,200 | - | -3.54% | - | - |
| 10/05 | 59 | 59 | 58 | 58 | -0.11% | 65,600 | - | -3.33% | - | - |
| 10/02 | 58 | 58 | 58 | 58 | 0% | 29,600 | - | -3.23% | - | - |
| 10/01 | 59 | 59 | 58 | 58 | -1.69% | 52,800 | - | -3.23% | - | - |
| 09/30 | 61 | 61 | 59 | 59 | -1.77% | 48,000 | - | -1.56% | - | - |
| 09/29 | 60 | 60 | 58 | 60 | +1.48% | 40,000 | - | +0.21% | - | - |
| 09/28 | 60 | 60 | 59 | 59 | -3.27% | 32,000 | - | -1.25% | - | - |
| 09/25 | 60 | 61 | 59 | 61 | +2.08% | 128,000 | - | +2.08% | - | - |
| 09/24 | 58 | 60 | 58 | 60 | +2.13% | 108,800 | - | 0% | - | - |
| 09/18 | 59 | 60 | 59 | 59 | -1.05% | 74,400 | - | -2.08% | - | - |
| 09/17 | 59 | 60 | 58 | 59 | +0.64% | 56,000 | - | -1.04% | - | - |
| 09/16 | 60 | 61 | 59 | 59 | -1.67% | 40,800 | - | -1.67% | - | - |
| 09/15 | 61 | 61 | 60 | 60 | -0.72% | 29,600 | - | 0% | - | - |
| 09/14 | 60 | 60 | 59 | 60 | +1.68% | 32,000 | - | +0.73% | - | - |
| 09/11 | 60 | 60 | 59 | 59 | -0.73% | 44,000 | - | -0.94% | - | - |
| 09/10 | 60 | 60 | 60 | 60 | -0.21% | 36,000 | - | -0.21% | - | - |
| 09/09 | 59 | 60 | 59 | 60 | +0.95% | 6,400 | - | 0% | - | - |
| 09/08 | 60 | 60 | 59 | 59 | -0.52% | 18,400 | - | -0.94% | - | - |
| 09/07 | 60 | 61 | 60 | 60 | -1.44% | 16,000 | - | -0.42% | - | - |
| 09/04 | 62 | 62 | 59 | 61 | +2% | 77,600 | - | +1.04% | - | - |
| 09/03 | 60 | 60 | 59 | 59 | +0.42% | 18,400 | - | -0.94% | - | - |
| 09/02 | 60 | 61 | 59 | 59 | -2.57% | 58,400 | - | -1.35% | - | - |
| 09/01 | 61 | 61 | 60 | 61 | +0.41% | 12,000 | - | +1.25% | - | - |
| 08/31 | 62 | 62 | 60 | 61 | +1.79% | 55,200 | - | +0.83% | - | - |
| 08/28 | 60 | 60 | 59 | 59 | 0% | 22,400 | - | -2.56% | - | - |
| 08/27 | 60 | 61 | 59 | 59 | -1.04% | 61,600 | - | -2.56% | - | - |
| 08/26 | 59 | 60 | 58 | 60 | +1.37% | 52,000 | - | -1.54% | - | - |
| 08/25 | 60 | 60 | 59 | 59 | -0.63% | 132,000 | - | -2.87% | - | - |
| 08/24 | 59 | 60 | 59 | 60 | +1.49% | 110,400 | - | -2.25% | - | - |
| 08/21 | 59 | 60 | 59 | 59 | -0.84% | 22,400 | - | -3.69% | - | - |
| 08/20 | 60 | 60 | 59 | 59 | +0.96% | 24,800 | - | -4.44% | - | - |
| 08/19 | 60 | 60 | 59 | 59 | -2.09% | 76,800 | - | -5.34% | - | - |
| 08/18 | 59 | 60 | 59 | 60 | +1.7% | 61,600 | - | -3.33% | - | - |
| 08/17 | 59 | 60 | 59 | 59 | -1.57% | 39,200 | - | -4.94% | - | - |
| 08/14 | 59 | 60 | 59 | 60 | +0.95% | 64,800 | - | -4.96% | - | - |
| 08/13 | 60 | 61 | 59 | 59 | -1.35% | 77,600 | - | -5.85% | - | - |
| 08/12 | 60 | 61 | 60 | 60 | -0.41% | 79,200 | - | -4.56% | - | - |
| 08/11 | 61 | 62 | 60 | 60 | 0% | 151,200 | - | -4.17% | - | - |
| 08/10 | 60 | 62 | 59 | 60 | -1.23% | 347,200 | - | -5.66% | - | - |
| 08/07 | 60 | 61 | 60 | 61 | -2.2% | 312,000 | - | -4.49% | - | - |
| 08/06 | 64 | 65 | 63 | 63 | -3.29% | 265,600 | - | -2.34% | - | - |
| 08/05 | 65 | 65 | 64 | 65 | +2.17% | 92,800 | - | +0.98% | - | - |
| 08/04 | 63 | 63 | 61 | 63 | +4.33% | 120,800 | - | -1.17% | - | - |
