株価チャート
2009/07/24~2009/12/29
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 |
12/29 | 563 | 577 | 563 | 577 | +2.67% | 700 | - | -1.03% | - | - |
12/28 | 562 | 562 | 562 | 562 | +4.07% | 300 | - | -3.6% | - | - |
12/25 | 585 | 585 | 540 | 540 | -4.59% | 6,700 | - | -7.53% | - | - |
12/24 | 564 | 574 | 564 | 566 | -2.08% | 1,900 | - | -3.58% | - | - |
12/22 | 578 | 580 | 578 | 578 | 0% | 1,200 | - | -1.7% | - | - |
12/21 | 578 | 578 | 578 | 578 | 0% | 1,100 | - | -1.87% | - | - |
12/18 | 578 | 578 | 578 | 578 | -0.34% | 400 | - | -1.7% | - | - |
12/17 | 582 | 582 | 580 | 580 | -0.34% | 400 | - | -1.19% | - | - |
12/16 | 582 | 582 | 582 | 582 | -0.85% | 700 | - | -0.51% | - | - |
12/15 | 587 | 590 | 587 | 587 | 0% | 1,200 | - | +0.69% | - | - |
12/14 | 587 | 587 | 587 | 587 | 0% | 1,400 | - | +0.69% | - | - |
12/11 | 590 | 590 | 587 | 587 | -0.51% | 1,300 | - | +1.03% | - | - |
12/10 | 585 | 590 | 585 | 590 | +0.51% | 1,200 | - | +1.37% | - | - |
12/09 | 587 | 587 | 587 | 587 | -0.51% | 1,200 | - | +0.86% | - | - |
12/08 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +1.37% | - | - |
12/07 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +1.2% | - | - |
12/04 | 589 | 590 | 570 | 590 | 0% | 2,100 | - | +1.03% | - | - |
12/03 | 595 | 595 | 590 | 590 | -0.84% | 1,100 | - | +0.85% | - | - |
12/02 | 595 | 595 | 595 | 595 | 0% | 500 | - | +1.19% | - | - |
12/01 | 595 | 595 | 595 | 595 | 0% | 800 | - | +0.85% | - | - |
11/30 | 600 | 600 | 595 | 595 | +6.25% | 1,900 | - | +0.51% | - | - |
11/27 | 590 | 590 | 560 | 560 | -6.67% | 800 | - | -5.56% | - | - |
11/26 | 600 | 600 | 600 | 600 | 0% | 900 | - | +0.67% | - | - |
11/25 | 600 | 600 | 600 | 600 | +1.69% | 2,700 | - | +0.17% | - | - |
11/24 | 590 | 590 | 589 | 590 | 0% | 1,100 | - | -1.83% | - | - |
11/20 | 587 | 590 | 587 | 590 | +0.51% | 1,400 | - | -2.32% | - | - |
11/19 | 590 | 590 | 587 | 587 | -1.34% | 1,300 | - | -3.29% | - | - |
11/18 | 595 | 595 | 595 | 595 | 0% | 700 | - | -2.3% | - | - |
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% | - | - |