株価チャート
2009/06/12~2009/11/17
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 | 4/1, 株式分割 1→100 |
2009 |
11/17 | 595 | 595 | 595 | 595 | -0.83% | 100 | - | -2.62% | - | - |
11/16 | 610 | 610 | 600 | 600 | +5.26% | 1,500 | - | -2.12% | - | - |
11/13 | 570 | 570 | 570 | 570 | +2.7% | 500 | - | -7.32% | - | - |
11/12 | 555 | 555 | 555 | 555 | +4.91% | 500 | - | -10.19% | - | - |
11/10 | 524 | 529 | 524 | 529 | +0.19% | 500 | - | -14.68% | - | - |
11/09 | 529 | 535 | 528 | 528 | -8.17% | 600 | - | -15.52% | - | - |
11/05 | 565 | 575 | 565 | 575 | +4.55% | 1,500 | - | -8.73% | - | - |
11/02 | 558 | 558 | 550 | 550 | -7.25% | 300 | - | -13.11% | - | - |
10/30 | 593 | 593 | 593 | 593 | -1% | 1,400 | - | -7.05% | - | - |
10/29 | 600 | 600 | 599 | 599 | +0.67% | 300 | - | -6.55% | - | - |
10/28 | 600 | 600 | 590 | 595 | -0.83% | 1,100 | - | -7.61% | - | - |
10/26 | 583 | 600 | 583 | 600 | -3.69% | 300 | - | -7.26% | - | - |
10/23 | 647 | 647 | 623 | 623 | +0.16% | 2,100 | - | -4.15% | - | - |
10/22 | 650 | 656 | 622 | 622 | -4.31% | 3,900 | - | -4.75% | - | - |
10/21 | 650 | 650 | 650 | 650 | +0.93% | 2,600 | - | -0.91% | - | - |
10/20 | 650 | 650 | 625 | 644 | -0.92% | 1,700 | - | -2.13% | - | - |
10/19 | 650 | 650 | 650 | 650 | +4.84% | 1,000 | - | -1.52% | - | - |
10/16 | 620 | 620 | 620 | 620 | -3.88% | 500 | - | -6.34% | - | - |
10/15 | 650 | 650 | 630 | 645 | -3.01% | 900 | - | -3.01% | - | - |
10/14 | 665 | 665 | 665 | 665 | 0% | 300 | - | -0.3% | - | - |
10/13 | 665 | 665 | 665 | 665 | 0% | 1,400 | - | -0.6% | - | - |
10/09 | 660 | 665 | 660 | 665 | +0.76% | 600 | - | -0.75% | - | - |
10/08 | 650 | 660 | 650 | 660 | +3.13% | 1,400 | - | -1.79% | - | - |
10/07 | 640 | 640 | 640 | 640 | 0% | 1,500 | - | -4.9% | - | - |
10/06 | 640 | 640 | 640 | 640 | 0% | 900 | - | -5.33% | - | - |
10/05 | 640 | 645 | 640 | 640 | 0% | 1,300 | - | -5.6% | - | - |
10/02 | 640 | 640 | 640 | 640 | -0.78% | 800 | - | -5.88% | - | - |
10/01 | 645 | 655 | 645 | 645 | +6.61% | 4,900 | - | -5.43% | - | - |
09/30 | 640 | 640 | 605 | 605 | -7.63% | 2,900 | - | -11.42% | - | - |
09/29 | 645 | 655 | 645 | 655 | +0.46% | 600 | - | -4.52% | - | - |
09/28 | 655 | 655 | 652 | 652 | -0.46% | 300 | - | -4.96% | - | - |
09/25 | 670 | 670 | 655 | 655 | -2.96% | 2,300 | - | -4.52% | - | - |
09/24 | 675 | 675 | 675 | 675 | 0% | 200 | - | -1.6% | - | - |
09/18 | 675 | 675 | 675 | 675 | 0% | 300 | - | -1.6% | - | - |
09/17 | 675 | 675 | 675 | 675 | 0% | 1,900 | - | -1.6% | - | - |
09/16 | 679 | 679 | 675 | 675 | -0.74% | 1,500 | - | -1.75% | - | - |
09/15 | 695 | 695 | 680 | 680 | -2.16% | 2,200 | - | -0.87% | - | - |
09/14 | 695 | 696 | 695 | 695 | 0% | 1,800 | - | +1.61% | - | - |
09/11 | 695 | 695 | 695 | 695 | 0% | 600 | - | +1.61% | - | - |
09/10 | 698 | 698 | 695 | 695 | -0.43% | 2,100 | - | +2.06% | - | - |
09/09 | 698 | 698 | 695 | 698 | -0.57% | 2,200 | - | +2.95% | - | - |
09/08 | 697 | 702 | 695 | 702 | +1.45% | 3,800 | - | +3.85% | - | - |
09/07 | 696 | 696 | 692 | 692 | -0.72% | 2,200 | - | +2.52% | - | - |
09/04 | 697 | 697 | 697 | 697 | 0% | 1,300 | - | +3.41% | - | - |
09/03 | 703 | 703 | 697 | 697 | -0.85% | 1,900 | - | +3.57% | - | - |
09/02 | 705 | 709 | 703 | 703 | -0.85% | 1,000 | - | +4.77% | - | - |
09/01 | 700 | 710 | 700 | 709 | +1.14% | 3,200 | - | +5.98% | - | - |
08/31 | 701 | 714 | 701 | 701 | +0.29% | 5,400 | - | +5.1% | - | - |
08/28 | 699 | 699 | 695 | 699 | 0% | 1,000 | - | +5.27% | - | - |
08/27 | 695 | 699 | 687 | 699 | +0.58% | 600 | - | +5.75% | - | - |
08/26 | 700 | 700 | 695 | 695 | +0.72% | 3,400 | - | +5.62% | - | - |
08/25 | 680 | 690 | 680 | 690 | +2.99% | 5,300 | - | +5.18% | - | - |
08/24 | 663 | 670 | 663 | 670 | +1.52% | 2,000 | - | +2.45% | - | - |
08/21 | 656 | 665 | 656 | 660 | +0.61% | 1,300 | - | +1.23% | - | - |
08/20 | 660 | 660 | 656 | 656 | -1.35% | 1,300 | - | +0.61% | - | - |
08/19 | 665 | 665 | 665 | 665 | +0.76% | 1,000 | - | +1.99% | - | - |
08/18 | 665 | 665 | 658 | 660 | -0.75% | 1,300 | - | +1.38% | - | - |
08/17 | 675 | 675 | 665 | 665 | -1.48% | 1,600 | - | +2.15% | - | - |
08/14 | 680 | 680 | 675 | 675 | -2.88% | 2,100 | - | +3.53% | - | - |
08/13 | 685 | 695 | 685 | 695 | +6.92% | 6,300 | - | +6.6% | - | - |
08/11 | 660 | 660 | 650 | 650 | +0.78% | 200 | - | -0.15% | - | - |
08/10 | 645 | 647 | 640 | 645 | -4.44% | 900 | - | -1.07% | - | - |
08/07 | 643 | 675 | 643 | 675 | +7.48% | 1,600 | - | +3.37% | - | - |
08/06 | 628 | 628 | 628 | 628 | 0% | 100 | - | -3.98% | - | - |
08/05 | 625 | 628 | 623 | 628 | -4.12% | 1,600 | - | -4.27% | - | - |
08/04 | 655 | 655 | 655 | 655 | -2.24% | 400 | - | -0.3% | - | - |
08/03 | 665 | 670 | 665 | 670 | -0.74% | 300 | - | +1.82% | - | - |
07/31 | 675 | 675 | 675 | 675 | +3.05% | 2,800 | - | +2.27% | - | - |
07/30 | 650 | 655 | 650 | 655 | +0.77% | 500 | - | -0.76% | - | - |
07/29 | 650 | 650 | 650 | 650 | 0% | 200 | - | -1.52% | - | - |
07/28 | 654 | 654 | 650 | 650 | -0.61% | 200 | - | -1.66% | - | - |
07/24 | 644 | 654 | 643 | 654 | +4.81% | 9,600 | - | -1.06% | - | - |
07/23 | 614 | 624 | 614 | 624 | -0.95% | 3,500 | - | -5.74% | - | - |
07/22 | 639 | 639 | 630 | 630 | -1.1% | 700 | - | -4.98% | - | - |
07/21 | 637 | 637 | 637 | 637 | +0.79% | 300 | - | -4.21% | - | - |
07/17 | 632 | 632 | 632 | 632 | -0.47% | 100 | - | -5.11% | - | - |
07/15 | 635 | 635 | 635 | 635 | +0.79% | 100 | - | -4.8% | - | - |
07/14 | 630 | 630 | 630 | 630 | -3.08% | 800 | - | -5.83% | - | - |
07/13 | 655 | 655 | 650 | 650 | -0.76% | 4,200 | - | -2.99% | - | - |
07/10 | 660 | 660 | 655 | 655 | -0.76% | 3,700 | - | -2.24% | - | - |
07/09 | 663 | 663 | 660 | 660 | -0.45% | 5,700 | - | -1.49% | - | - |
07/08 | 675 | 675 | 663 | 663 | -1.78% | 4,300 | - | -1.04% | - | - |
07/07 | 680 | 680 | 675 | 675 | -0.74% | 1,500 | - | +1.2% | - | - |
07/06 | 680 | 686 | 680 | 680 | +0.74% | 1,200 | - | +2.41% | - | - |
07/03 | 675 | 675 | 675 | 675 | 0% | 700 | - | +1.96% | - | - |
07/02 | 685 | 685 | 675 | 675 | 0% | 6,900 | - | +2.27% | - | - |
07/01 | 670 | 680 | 660 | 675 | -0.59% | 5,400 | - | +2.58% | - | - |
06/30 | 684 | 685 | 675 | 679 | -1.59% | 2,400 | - | +3.66% | - | - |
06/29 | 633 | 693 | 630 | 690 | +6.98% | 3,000 | - | +5.83% | - | - |
06/26 | 645 | 648 | 645 | 645 | -7.19% | 7,000 | - | -0.46% | - | - |
06/25 | 700 | 705 | 680 | 695 | -0.71% | 4,100 | - | +7.92% | - | - |
06/24 | 695 | 700 | 695 | 700 | +3.7% | 13,000 | - | +9.72% | - | - |
06/23 | 674 | 675 | 674 | 675 | 0% | 4,700 | - | +6.97% | - | - |
06/22 | 669 | 675 | 669 | 675 | +2.27% | 1,800 | - | +8% | - | - |
06/19 | 660 | 660 | 660 | 660 | 0% | 1,400 | - | +6.8% | - | - |
06/18 | 669 | 669 | 660 | 660 | -1.35% | 4,800 | - | +8.37% | - | - |
06/17 | 669 | 669 | 669 | 669 | +0.6% | 1,200 | - | +11.69% | - | - |
06/16 | 668 | 670 | 665 | 665 | -0.75% | 3,300 | - | +12.9% | - | - |
06/15 | 669 | 670 | 668 | 670 | 0% | 8,500 | - | +15.92% | - | - |
06/12 | 661 | 670 | 661 | 670 | +1.36% | 2,300 | - | +17.96% | - | - |