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 |
---|
2014 | 4/1, 株式分割 1→100 |
2009 |
09/30 | 134 | 137 | 134 | 136 | +3.82% | 1,100 | - | +8.8% | - | - |
09/29 | 133 | 137 | 130 | 131 | -3.46% | 5,800 | - | +5.65% | - | - |
09/28 | 134 | 139 | 134 | 136 | +3.98% | 5,600 | - | +10.33% | - | - |
09/25 | 132 | 135 | 130 | 131 | -5.43% | 2,500 | - | +6.97% | - | - |
09/24 | 138 | 140 | 131 | 138 | -1% | 12,000 | - | +14.05% | - | - |
09/18 | 133 | 140 | 133 | 139 | +7.15% | 13,200 | - | +16.17% | - | - |
09/17 | 134 | 140 | 130 | 130 | +2.44% | 12,300 | - | +8.42% | - | - |
09/16 | 127 | 131 | 125 | 127 | +0.71% | 18,200 | - | +6.72% | - | - |
09/15 | 130 | 132 | 126 | 126 | -5.9% | 8,700 | - | +5.97% | - | - |
09/14 | 140 | 140 | 126 | 134 | 0% | 19,200 | - | +13.56% | - | - |
09/11 | 138 | 144 | 130 | 134 | -5.63% | 43,400 | - | +13.56% | - | - |
09/10 | 126 | 142 | 126 | 142 | +16.39% | 39,300 | - | +21.37% | - | - |
09/09 | 136 | 137 | 119 | 122 | -7.58% | 105,100 | - | +5.17% | - | - |
09/08 | 132 | 132 | 132 | 132 | +17.86% | 5,200 | - | +13.79% | - | - |
09/07 | 111 | 115 | 111 | 112 | -2.52% | 800 | - | -3.45% | - | - |
09/04 | 110 | 115 | 110 | 115 | +3.42% | 4,200 | - | -0.95% | - | - |
09/03 | 113 | 120 | 110 | 111 | -7.34% | 9,100 | - | -4.22% | - | - |
09/02 | 115 | 120 | 112 | 120 | +4.26% | 500 | - | +3.36% | - | - |
09/01 | 120 | 120 | 114 | 115 | -4.09% | 400 | - | 0% | - | - |
08/31 | 113 | 120 | 113 | 120 | -0.83% | 6,400 | - | +4.26% | - | - |
08/28 | 113 | 121 | 113 | 121 | +4.22% | 3,600 | - | +6.05% | - | - |
08/27 | 117 | 117 | 112 | 116 | +0.87% | 4,400 | - | +1.75% | - | - |
08/26 | 125 | 127 | 111 | 115 | -8% | 19,600 | - | +1.77% | - | - |
08/25 | 111 | 125 | 110 | 125 | +19.05% | 10,200 | - | +10.62% | - | - |
08/24 | 105 | 105 | 104 | 105 | 0% | 1,600 | - | -6.25% | - | - |
08/21 | 105 | 105 | 105 | 105 | -0.47% | 1,200 | - | -6.25% | - | - |
08/20 | 113 | 113 | 106 | 106 | -4.18% | 6,200 | - | -5.8% | - | - |
08/19 | 113 | 113 | 110 | 110 | -2.57% | 1,500 | - | -1.7% | - | - |
08/18 | 110 | 113 | 110 | 113 | -1.74% | 4,500 | - | +1.8% | - | - |
08/17 | 119 | 119 | 115 | 115 | -2.95% | 1,700 | - | +3.6% | - | - |
08/14 | 116 | 120 | 116 | 119 | +0.42% | 4,700 | - | +7.73% | - | - |
08/13 | 120 | 120 | 118 | 118 | -0.84% | 1,100 | - | +7.27% | - | - |
08/12 | 116 | 120 | 115 | 119 | +2.59% | 4,200 | - | +9.17% | - | - |
08/11 | 120 | 120 | 116 | 116 | -1.69% | 2,000 | - | +6.42% | - | - |
08/10 | 120 | 121 | 115 | 118 | -1.58% | 3,500 | - | +8.26% | - | - |
08/07 | 118 | 120 | 116 | 120 | -0.91% | 1,000 | - | +10% | - | - |
08/06 | 119 | 122 | 118 | 121 | +1.68% | 1,800 | - | +11.01% | - | - |
08/05 | 115 | 119 | 115 | 119 | +3.66% | 1,500 | - | +9.17% | - | - |
08/04 | 119 | 120 | 115 | 115 | 0% | 5,300 | - | +5.32% | - | - |
08/03 | 120 | 120 | 115 | 115 | -2.55% | 6,000 | - | +5.32% | - | - |
07/31 | 119 | 119 | 117 | 118 | +3.33% | 6,800 | - | +9.07% | - | - |
07/30 | 105 | 115 | 105 | 114 | +8.47% | 4,900 | - | +4.59% | - | - |
07/29 | 109 | 109 | 105 | 105 | -3.58% | 1,700 | - | -2.69% | - | - |
07/28 | 105 | 109 | 103 | 109 | +5.31% | 3,100 | - | 0% | - | - |
07/27 | 105 | 105 | 104 | 104 | +0.49% | 1,800 | - | -5.05% | - | - |
07/24 | 103 | 105 | 103 | 103 | +0.98% | 2,800 | - | -6.36% | - | - |
07/23 | 105 | 105 | 100 | 102 | -1.92% | 1,700 | - | -8.11% | - | - |
07/22 | 103 | 104 | 103 | 104 | +2.67% | 200 | - | -7.14% | - | - |
07/21 | 103 | 103 | 101 | 101 | -1.55% | 300 | - | -11.91% | - | - |
07/17 | 100 | 103 | 100 | 103 | -2% | 1,400 | - | -11.29% | - | - |
07/16 | 100 | 105 | 98 | 105 | -2.78% | 4,300 | - | -10.26% | - | - |
07/15 | 98 | 108 | 98 | 108 | +10.2% | 5,900 | - | -7.69% | - | - |
07/14 | 100 | 103 | 98 | 98 | -2.97% | 6,700 | - | -15.52% | - | - |
07/13 | 104 | 104 | 101 | 101 | -2.51% | 7,700 | - | -12.93% | - | - |
07/10 | 103 | 104 | 103 | 104 | -2.26% | 900 | - | -10.69% | - | - |
07/09 | 106 | 106 | 105 | 106 | -0.19% | 2,800 | - | -7.83% | - | - |
07/08 | 115 | 117 | 102 | 106 | -9.23% | 12,800 | - | -6.84% | - | - |
07/07 | 111 | 117 | 111 | 117 | +3.72% | 8,200 | - | +3.54% | - | - |
07/06 | 117 | 118 | 110 | 113 | -3.51% | 6,500 | - | +0.71% | - | - |
07/03 | 113 | 117 | 112 | 117 | -0.93% | 3,200 | - | +5.32% | - | - |
07/02 | 118 | 119 | 115 | 118 | +2.16% | 3,800 | - | +7.27% | - | - |
07/01 | 113 | 116 | 111 | 116 | +2.58% | 5,600 | - | +6.94% | - | - |
06/30 | 111 | 115 | 111 | 113 | -2.09% | 7,200 | - | +5.23% | - | - |
06/29 | 112 | 119 | 112 | 115 | +2.22% | 10,500 | - | +8.49% | - | - |
06/26 | 114 | 119 | 110 | 113 | -6.17% | 15,000 | - | +8.17% | - | - |
06/25 | 110 | 120 | 110 | 120 | +6.58% | 4,300 | - | +16.41% | - | - |
06/24 | 118 | 118 | 110 | 113 | -2.09% | 4,000 | - | +11.39% | - | - |
06/23 | 117 | 117 | 110 | 115 | -2.63% | 11,700 | - | +14.9% | - | - |
06/22 | 115 | 137 | 110 | 118 | +0.77% | 17,500 | - | +20.41% | - | - |
06/19 | 115 | 123 | 115 | 117 | -4.8% | 16,800 | - | +20.72% | - | - |
06/18 | 138 | 138 | 123 | 123 | -13.99% | 40,400 | - | +29.47% | - | - |
06/17 | 143 | 149 | 143 | 143 | -12.27% | 39,800 | - | +53.76% | - | - |
06/16 | 163 | 163 | 163 | 163 | +13.99% | 17,600 | - | +79.12% | - | - |
06/15 | 143 | 143 | 135 | 143 | +16.26% | 41,600 | - | +64.37% | - | - |
06/12 | 111 | 123 | 110 | 123 | +19.42% | 52,700 | - | +44.71% | - | - |
06/11 | 98 | 103 | 95 | 103 | +10.75% | 17,400 | - | +24.1% | - | - |
06/10 | 93 | 96 | 93 | 93 | +1.09% | 9,400 | - | +13.41% | - | - |
06/09 | 91 | 93 | 88 | 92 | -3.16% | 26,600 | - | +13.58% | - | - |
06/08 | 88 | 95 | 88 | 95 | +11.76% | 25,900 | - | +18.75% | - | - |
06/05 | 83 | 86 | 82 | 85 | +3.66% | 14,100 | - | +7.59% | - | - |
06/04 | 89 | 90 | 82 | 82 | -6.82% | 8,000 | - | +3.8% | - | - |
06/03 | 92 | 92 | 88 | 88 | -3.83% | 27,300 | - | +11.39% | - | - |
06/02 | 86 | 92 | 85 | 92 | +11.59% | 6,800 | - | +17.31% | - | - |
06/01 | 82 | 83 | 81 | 82 | +0.49% | 7,800 | - | +5.13% | - | - |
05/29 | 84 | 86 | 82 | 82 | -3.43% | 2,400 | - | +5.97% | - | - |
05/28 | 83 | 85 | 80 | 85 | +1.81% | 4,800 | - | +9.74% | - | - |
05/27 | 78 | 90 | 78 | 83 | +3.75% | 22,000 | - | +7.79% | - | - |
05/26 | 77 | 80 | 77 | 80 | +4.44% | 2,500 | - | +3.9% | - | - |
05/25 | 79 | 80 | 77 | 77 | -1.16% | 300 | - | +0.79% | - | - |
05/22 | 78 | 78 | 78 | 78 | +0.78% | 200 | - | +0.65% | - | - |
05/21 | 77 | 77 | 77 | 77 | +2.26% | 200 | - | -0.13% | - | - |
05/20 | 76 | 76 | 75 | 75 | -1.05% | 500 | - | -2.34% | - | - |
05/19 | 77 | 77 | 76 | 76 | -3.68% | 3,000 | - | -1.3% | - | - |
05/18 | 77 | 79 | 77 | 79 | +3.82% | 600 | - | +2.47% | - | - |
05/15 | 81 | 81 | 76 | 76 | -7.32% | 700 | - | -1.3% | - | - |
05/14 | 83 | 83 | 82 | 82 | -0.61% | 2,900 | - | +6.49% | - | - |
05/13 | 82 | 83 | 80 | 83 | +8.55% | 7,000 | - | +7.14% | - | - |
05/12 | 83 | 83 | 76 | 76 | -5% | 3,900 | - | 0% | - | - |
05/11 | 75 | 82 | 75 | 80 | +7.38% | 3,800 | - | +3.9% | - | - |
05/08 | 78 | 78 | 75 | 75 | +2.05% | 3,000 | - | -3.25% | - | - |