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 |
|---|
| 2009 |
| 09/30 | 1,010 | 1,010 | 1,000 | 1,010 | +1.81% | 3,500 | 125億7046万 | -10.93% | 26.61 | 1.16 |
| 09/29 | 1,010 | 1,010 | 990 | 992 | -1.78% | 3,500 | - | -12.83% | - | - |
| 09/28 | 1,020 | 1,020 | 980 | 1,010 | -5.61% | 8,700 | - | -11.64% | - | - |
| 09/25 | 1,050 | 1,095 | 1,025 | 1,070 | -8.63% | 10,700 | - | -6.71% | - | - |
| 09/24 | 1,170 | 1,171 | 1,160 | 1,171 | +0.95% | 23,700 | - | +1.91% | - | - |
| 09/18 | 1,160 | 1,169 | 1,159 | 1,160 | 0% | 9,500 | - | +1.22% | - | - |
| 09/17 | 1,176 | 1,176 | 1,160 | 1,160 | -1.36% | 7,800 | - | +1.49% | - | - |
| 09/16 | 1,160 | 1,176 | 1,160 | 1,176 | +1.38% | 9,900 | - | +3.07% | - | - |
| 09/15 | 1,151 | 1,160 | 1,151 | 1,160 | +0.43% | 6,600 | - | +1.93% | - | - |
| 09/14 | 1,152 | 1,169 | 1,150 | 1,155 | +0.09% | 3,600 | - | +1.76% | - | - |
| 09/11 | 1,158 | 1,160 | 1,152 | 1,154 | +0.17% | 8,900 | - | +1.94% | - | - |
| 09/10 | 1,149 | 1,158 | 1,149 | 1,152 | +0.44% | 4,800 | - | +2.13% | - | - |
| 09/09 | 1,139 | 1,147 | 1,131 | 1,147 | 0% | 5,000 | - | +2.14% | - | - |
| 09/08 | 1,155 | 1,155 | 1,140 | 1,147 | -0.09% | 2,500 | - | +2.59% | - | - |
| 09/07 | 1,170 | 1,170 | 1,145 | 1,148 | -0.86% | 10,200 | - | +3.05% | - | - |
| 09/04 | 1,151 | 1,165 | 1,150 | 1,158 | -0.09% | 4,000 | - | +4.42% | - | - |
| 09/03 | 1,173 | 1,173 | 1,155 | 1,159 | -0.94% | 9,300 | - | +4.98% | - | - |
| 09/02 | 1,176 | 1,176 | 1,160 | 1,170 | 0% | 6,900 | - | +6.56% | - | - |
| 09/01 | 1,178 | 1,178 | 1,166 | 1,170 | +0.34% | 5,800 | - | +7.14% | - | - |
| 08/31 | 1,161 | 1,175 | 1,155 | 1,166 | +0.69% | 7,700 | - | +7.37% | - | - |
| 08/28 | 1,160 | 1,178 | 1,155 | 1,158 | +0.26% | 7,200 | - | +7.22% | - | - |
| 08/27 | 1,133 | 1,155 | 1,130 | 1,155 | +1.94% | 9,900 | - | +7.54% | - | - |
| 08/26 | 1,130 | 1,140 | 1,130 | 1,133 | -0.18% | 3,200 | - | +6.09% | - | - |
| 08/25 | 1,134 | 1,135 | 1,120 | 1,135 | +0.89% | 4,800 | - | +6.77% | - | - |
| 08/24 | 1,120 | 1,133 | 1,120 | 1,125 | -0.35% | 6,000 | - | +6.23% | - | - |
| 08/21 | 1,129 | 1,130 | 1,116 | 1,129 | +0.89% | 6,600 | - | +7.12% | - | - |
| 08/20 | 1,128 | 1,128 | 1,115 | 1,119 | +0.81% | 2,100 | - | +6.67% | - | - |
| 08/19 | 1,105 | 1,120 | 1,105 | 1,110 | +1.28% | 4,400 | - | +6.32% | - | - |
| 08/18 | 1,115 | 1,115 | 1,096 | 1,096 | -0.36% | 5,900 | - | +5.38% | - | - |
| 08/17 | 1,120 | 1,120 | 1,099 | 1,100 | +0.18% | 8,400 | - | +6.18% | - | - |
| 08/14 | 1,082 | 1,100 | 1,082 | 1,098 | 0% | 5,500 | - | +6.4% | - | - |
| 08/13 | 1,099 | 1,100 | 1,063 | 1,098 | -0.18% | 7,800 | - | +6.81% | - | - |
| 08/12 | 1,095 | 1,100 | 1,090 | 1,100 | +0.46% | 9,600 | - | +7.42% | - | - |
| 08/11 | 1,074 | 1,095 | 1,073 | 1,095 | +2.34% | 3,900 | - | +7.25% | - | - |
| 08/10 | 1,062 | 1,110 | 1,056 | 1,070 | +1.52% | 11,500 | - | +5.11% | - | - |
| 08/07 | 1,040 | 1,055 | 1,039 | 1,054 | +1.35% | 10,300 | - | +3.74% | - | - |
| 08/06 | 1,038 | 1,040 | 1,028 | 1,040 | +1.17% | 5,200 | - | +2.56% | - | - |
| 08/05 | 1,018 | 1,030 | 1,018 | 1,028 | -0.96% | 3,300 | - | +1.28% | - | - |
| 08/04 | 1,037 | 1,038 | 1,020 | 1,038 | +1.76% | 4,900 | - | +2.27% | - | - |
| 08/03 | 1,034 | 1,035 | 1,020 | 1,020 | -0.87% | 7,700 | - | +0.59% | - | - |
| 07/31 | 1,018 | 1,029 | 1,017 | 1,029 | +1.08% | 4,300 | - | +1.48% | - | - |
| 07/30 | 1,018 | 1,019 | 1,016 | 1,018 | 0% | 3,200 | - | +0.49% | - | - |
| 07/29 | 1,010 | 1,018 | 1,010 | 1,018 | 0% | 2,700 | - | +0.49% | - | - |
| 07/28 | 1,019 | 1,019 | 1,010 | 1,018 | +0.79% | 3,300 | - | +0.59% | - | - |
| 07/27 | 1,024 | 1,024 | 1,008 | 1,010 | 0% | 5,400 | - | -0.2% | - | - |
| 07/24 | 1,011 | 1,012 | 1,007 | 1,010 | -0.1% | 3,600 | - | -0.1% | - | - |
| 07/23 | 1,017 | 1,017 | 1,005 | 1,011 | -0.39% | 3,300 | - | 0% | - | - |
| 07/22 | 1,016 | 1,021 | 1,015 | 1,015 | 0% | 4,700 | - | +0.5% | - | - |
| 07/21 | 1,010 | 1,015 | 1,010 | 1,015 | +0.89% | 900 | - | +0.5% | - | - |
| 07/17 | 1,005 | 1,012 | 1,000 | 1,006 | +0.6% | 2,400 | - | -0.3% | - | - |
| 07/16 | 1,011 | 1,034 | 1,000 | 1,000 | -0.1% | 7,600 | - | -0.89% | - | - |
| 07/15 | 1,010 | 1,010 | 999 | 1,001 | +0.1% | 3,000 | - | -0.79% | - | - |
| 07/14 | 1,000 | 1,050 | 995 | 1,000 | 0% | 6,100 | - | -0.89% | - | - |
| 07/13 | 1,003 | 1,003 | 1,000 | 1,000 | -0.1% | 3,500 | - | -0.89% | - | - |
| 07/10 | 1,021 | 1,022 | 1,000 | 1,001 | 0% | 8,200 | - | -0.79% | - | - |
| 07/09 | 1,011 | 1,015 | 1,001 | 1,001 | -1.18% | 7,500 | - | -0.79% | - | - |
| 07/08 | 1,012 | 1,024 | 1,011 | 1,013 | +0.2% | 5,200 | - | +0.5% | - | - |
| 07/07 | 1,017 | 1,029 | 1,011 | 1,011 | -0.59% | 8,700 | - | +0.3% | - | - |
| 07/06 | 1,017 | 1,028 | 1,010 | 1,017 | 0% | 5,300 | - | +0.99% | - | - |
| 07/03 | 1,018 | 1,029 | 1,010 | 1,017 | -0.29% | 5,900 | - | +1.19% | - | - |
| 07/02 | 1,062 | 1,062 | 1,009 | 1,020 | -3.86% | 9,600 | - | +1.8% | - | - |
| 07/01 | 1,030 | 1,065 | 1,027 | 1,061 | +3.31% | 10,800 | - | +6.1% | - | - |
| 06/30 | 1,030 | 1,036 | 1,027 | 1,027 | +1.38% | 3,000 | - | +3.22% | - | - |
| 06/29 | 1,017 | 1,021 | 1,012 | 1,013 | -0.2% | 2,800 | - | +2.22% | - | - |
| 06/26 | 1,018 | 1,055 | 1,012 | 1,015 | +0.5% | 6,100 | - | +2.84% | - | - |
| 06/25 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 900 | - | +2.75% | - | - |
| 06/24 | 1,002 | 1,010 | 1,002 | 1,010 | +0.8% | 800 | - | +3.06% | - | - |
| 06/23 | 1,010 | 1,010 | 1,000 | 1,002 | 0% | 2,900 | - | +2.66% | - | - |
| 06/22 | 1,000 | 1,009 | 1,000 | 1,002 | +0.2% | 2,200 | - | +2.98% | - | - |
| 06/19 | 998 | 1,000 | 995 | 1,000 | +0.2% | 3,300 | - | +3.2% | - | - |
| 06/18 | 999 | 999 | 998 | 998 | -0.2% | 2,400 | - | +3.31% | - | - |
| 06/17 | 998 | 1,004 | 997 | 1,000 | 0% | 3,900 | - | +3.95% | - | - |
| 06/16 | 1,000 | 1,004 | 998 | 1,000 | 0% | 5,400 | - | +4.17% | - | - |
| 06/15 | 998 | 1,005 | 995 | 1,000 | -0.2% | 4,600 | - | +4.6% | - | - |
| 06/12 | 1,005 | 1,009 | 999 | 1,002 | -0.3% | 1,700 | - | +5.25% | - | - |
| 06/11 | 998 | 1,005 | 990 | 1,005 | +0.5% | 8,800 | - | +6.01% | - | - |
| 06/10 | 1,000 | 1,000 | 998 | 1,000 | +0.3% | 2,400 | - | +6.04% | - | - |
| 06/09 | 999 | 1,000 | 997 | 997 | -0.2% | 6,200 | - | +6.29% | - | - |
| 06/08 | 994 | 999 | 994 | 999 | 0% | 1,500 | - | +7.07% | - | - |
| 06/05 | 998 | 999 | 993 | 999 | +0.5% | 2,700 | - | +7.65% | - | - |
| 06/04 | 991 | 997 | 991 | 994 | -0.5% | 3,300 | - | +7.69% | - | - |
| 06/03 | 990 | 999 | 985 | 999 | +1.94% | 3,600 | - | +8.71% | - | - |
| 06/02 | 981 | 990 | 975 | 980 | +1.55% | 6,100 | - | +7.22% | - | - |
| 06/01 | 960 | 980 | 960 | 965 | +0.73% | 1,500 | - | +6.04% | - | - |
| 05/29 | 952 | 970 | 952 | 958 | 0% | 2,500 | - | +5.74% | - | - |
| 05/28 | 960 | 960 | 950 | 958 | +1.91% | 5,000 | - | +6.09% | - | - |
| 05/27 | 930 | 950 | 930 | 940 | +1.08% | 2,900 | - | +4.44% | - | - |
| 05/26 | 940 | 940 | 930 | 930 | +1.09% | 2,300 | - | +3.56% | - | - |
| 05/25 | 925 | 930 | 920 | 920 | +0.88% | 1,800 | - | +2.68% | - | - |
| 05/22 | 925 | 925 | 912 | 912 | -1.08% | 1,900 | - | +2.01% | - | - |
| 05/21 | 924 | 924 | 915 | 922 | +0.22% | 1,500 | - | +3.25% | - | - |
| 05/20 | 917 | 923 | 917 | 920 | 0% | 400 | - | +3.25% | - | - |
| 05/19 | 920 | 935 | 915 | 920 | +0.44% | 2,700 | - | +3.37% | - | - |
| 05/18 | 916 | 920 | 916 | 916 | 0% | 4,900 | - | +3.15% | - | - |
| 05/15 | 910 | 916 | 905 | 916 | +1.22% | 2,800 | - | +3.27% | - | - |
| 05/14 | 945 | 945 | 881 | 905 | -4.74% | 8,600 | - | +2.26% | - | - |
| 05/13 | 905 | 950 | 904 | 950 | +5.09% | 9,000 | - | +7.47% | - | - |
| 05/12 | 892 | 904 | 892 | 904 | +1.35% | 2,600 | - | +2.49% | - | - |
| 05/11 | 899 | 904 | 892 | 892 | 0% | 2,500 | - | +1.25% | - | - |
| 05/08 | 881 | 892 | 880 | 892 | +1.36% | 7,200 | - | +1.36% | - | - |
