株価チャート
2009/07/23~2009/12/21
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 |
---|
2012 | 10/1, 株式分割 1→100 |
2010 | 4/1, 株式分割 1→2 |
2009 |
12/21 | 315 | 315 | 299 | 299 | +2.93% | 5,400 | - | +20.36% | - | - |
12/18 | 300 | 300 | 290 | 290 | -3.33% | 1,200 | - | +17.89% | - | - |
12/17 | 295 | 300 | 293 | 300 | -0.83% | 2,800 | - | +22.95% | - | - |
12/16 | 305 | 315 | 295 | 303 | +0.67% | 5,400 | - | +24.49% | - | - |
12/15 | 290 | 301 | 290 | 301 | +9.07% | 8,200 | - | +24.69% | - | - |
12/14 | 280 | 280 | 275 | 276 | -5% | 800 | - | +14.79% | - | - |
12/11 | 300 | 300 | 287 | 290 | -3.33% | 1,200 | - | +21.34% | - | - |
12/10 | 310 | 320 | 290 | 300 | -1.64% | 7,000 | - | +25.52% | - | - |
12/09 | 280 | 305 | 278 | 305 | +8.93% | 12,000 | - | +28.15% | - | - |
12/08 | 264 | 283 | 258 | 280 | +8.32% | 13,400 | - | +18.14% | - | - |
12/07 | 259 | 259 | 259 | 259 | +8.5% | 2,000 | - | +9.07% | - | - |
12/04 | 224 | 238 | 224 | 238 | +9.16% | 5,600 | - | -0.31% | - | - |
12/03 | 221 | 223 | 218 | 218 | -1.91% | 4,000 | - | -9.44% | - | - |
12/02 | 223 | 228 | 220 | 223 | -1.98% | 2,000 | - | -9.18% | - | - |
12/01 | 227 | 227 | 227 | 227 | +0.89% | 1,000 | - | -8.47% | - | - |
11/30 | 220 | 225 | 220 | 225 | +7.14% | 3,600 | - | -10% | - | - |
11/27 | 200 | 210 | 200 | 210 | +1.2% | 4,600 | - | -17% | - | - |
11/26 | 200 | 208 | 200 | 208 | +1.34% | 1,600 | - | -19.26% | - | - |
11/25 | 200 | 205 | 195 | 205 | +2.12% | 6,800 | - | -21.25% | - | - |
11/24 | 210 | 210 | 201 | 201 | -0.87% | 5,600 | - | -24.05% | - | - |
11/20 | 199 | 202 | 190 | 202 | +6.45% | 7,200 | - | -24.53% | - | - |
11/19 | 191 | 191 | 185 | 190 | -7.32% | 13,800 | - | -29.89% | - | - |
11/18 | 215 | 215 | 195 | 205 | -3.53% | 5,000 | - | -25.45% | - | - |
11/17 | 235 | 235 | 213 | 213 | -5.56% | 4,200 | - | -23.56% | - | - |
11/16 | 248 | 249 | 225 | 225 | -10% | 7,400 | - | -20.21% | - | - |
11/13 | 255 | 255 | 250 | 250 | -3.85% | 2,600 | - | -11.66% | - | - |
11/12 | 255 | 260 | 255 | 260 | +1.17% | 1,000 | - | -8.45% | - | - |
11/11 | 259 | 259 | 256 | 257 | -1.34% | 4,000 | - | -9.51% | - | - |
11/09 | 263 | 263 | 261 | 261 | -1.88% | 3,400 | - | -8.6% | - | - |
11/06 | 270 | 270 | 265 | 266 | -1.67% | 1,400 | - | -6.84% | - | - |
11/05 | 280 | 280 | 270 | 270 | -3.57% | 1,600 | - | -5.26% | - | - |
11/04 | 273 | 280 | 273 | 280 | +3.13% | 400 | - | -2.1% | - | - |
11/02 | 285 | 285 | 272 | 272 | -5.07% | 2,400 | - | -4.74% | - | - |
10/30 | 286 | 286 | 286 | 286 | +0.18% | 200 | - | 0% | - | - |
10/29 | 275 | 286 | 275 | 286 | -3.22% | 1,800 | - | -0.52% | - | - |
10/28 | 290 | 300 | 289 | 295 | -2.32% | 8,200 | - | +2.79% | - | - |
10/27 | 319 | 334 | 302 | 302 | -4.58% | 22,000 | - | +5.23% | - | - |
10/26 | 317 | 317 | 310 | 317 | +9.52% | 14,600 | - | +9.9% | - | - |
10/23 | 289 | 289 | 289 | 289 | -0.34% | 400 | - | +0.35% | - | - |
10/22 | 293 | 293 | 290 | 290 | -1.69% | 1,200 | - | +0.35% | - | - |
10/21 | 295 | 295 | 295 | 295 | 0% | 600 | - | +1.37% | - | - |
10/20 | 295 | 295 | 295 | 295 | 0% | 2,000 | - | +1.03% | - | - |
10/19 | 299 | 299 | 295 | 295 | -1.83% | 2,400 | - | +0.68% | - | - |
10/16 | 301 | 301 | 291 | 301 | +0.17% | 800 | - | +1.86% | - | - |
10/15 | 295 | 300 | 295 | 300 | +3.45% | 3,200 | - | +1.69% | - | - |
10/14 | 290 | 290 | 290 | 290 | +1.75% | 2,000 | - | -1.02% | - | - |
10/13 | 285 | 286 | 285 | 285 | 0% | 1,600 | - | -2.73% | - | - |
10/09 | 290 | 290 | 285 | 285 | -1.72% | 1,000 | - | -2.4% | - | - |
10/08 | 275 | 290 | 270 | 290 | +9.43% | 5,000 | - | -0.68% | - | - |
10/07 | 265 | 265 | 265 | 265 | 0% | 400 | - | -8.93% | - | - |
10/06 | 263 | 265 | 263 | 265 | 0% | 1,600 | - | -8.93% | - | - |
10/05 | 265 | 265 | 265 | 265 | -2.75% | 400 | - | -8.93% | - | - |
10/02 | 255 | 273 | 250 | 273 | +2.83% | 6,000 | - | -6.36% | - | - |
10/01 | 266 | 266 | 265 | 265 | -3.28% | 800 | - | -8.62% | - | - |
09/30 | 268 | 274 | 265 | 274 | -2.14% | 1,600 | - | -5.52% | - | - |
09/29 | 288 | 288 | 280 | 280 | +1.82% | 400 | - | -3.11% | - | - |
09/28 | 290 | 290 | 270 | 275 | -5.17% | 15,400 | - | -4.51% | - | - |
09/25 | 295 | 295 | 286 | 290 | -3.33% | 6,200 | - | +1.05% | - | - |
09/24 | 295 | 300 | 288 | 300 | +1.69% | 6,200 | - | +4.9% | - | - |
09/18 | 300 | 300 | 295 | 295 | -1.67% | 2,200 | - | +3.87% | - | - |
09/17 | 307 | 307 | 295 | 300 | -4.46% | 11,400 | - | +6.38% | - | - |
09/16 | 323 | 325 | 314 | 314 | -2.03% | 6,800 | - | +12.14% | - | - |
09/15 | 323 | 326 | 321 | 321 | -0.31% | 3,400 | - | +15.29% | - | - |
09/14 | 341 | 341 | 321 | 322 | -3.16% | 6,600 | - | +16.91% | - | - |
09/11 | 331 | 332 | 315 | 332 | -0.45% | 4,600 | - | +22.06% | - | - |
09/10 | 309 | 337 | 309 | 334 | +3.09% | 5,800 | - | +24.44% | - | - |
09/09 | 349 | 349 | 314 | 324 | 0% | 41,600 | - | +22.08% | - | - |
09/08 | 313 | 324 | 313 | 324 | +8.38% | 12,200 | - | +23.47% | - | - |
09/07 | 284 | 299 | 284 | 299 | +9.14% | 7,400 | - | +15.7% | - | - |
09/04 | 278 | 278 | 273 | 274 | -0.55% | 2,600 | - | +6.42% | - | - |
09/03 | 276 | 276 | 271 | 275 | 0% | 1,400 | - | +7.84% | - | - |
09/02 | 275 | 277 | 275 | 275 | -0.9% | 4,800 | - | +8.27% | - | - |
09/01 | 265 | 280 | 263 | 278 | +3.74% | 5,000 | - | +9.68% | - | - |
08/31 | 280 | 284 | 268 | 268 | +1.13% | 6,200 | - | +6.57% | - | - |
08/28 | 259 | 265 | 259 | 265 | +4.13% | 5,200 | - | +5.8% | - | - |
08/27 | 250 | 254 | 250 | 254 | -1.93% | 2,200 | - | +2.42% | - | - |
08/26 | 252 | 259 | 244 | 259 | -0.38% | 3,800 | - | +5.28% | - | - |
08/25 | 260 | 260 | 260 | 260 | 0% | 400 | - | +6.12% | - | - |
08/24 | 251 | 260 | 251 | 260 | +3.17% | 1,400 | - | +7% | - | - |
08/21 | 255 | 255 | 252 | 252 | -1.18% | 3,000 | - | +4.56% | - | - |
08/20 | 253 | 255 | 253 | 255 | 0% | 1,000 | - | +6.25% | - | - |
08/19 | 251 | 255 | 250 | 255 | +2% | 800 | - | +7.14% | - | - |
08/18 | 255 | 260 | 250 | 250 | 0% | 1,600 | - | +5.93% | - | - |
08/17 | 250 | 250 | 250 | 250 | 0% | 800 | - | +6.38% | - | - |
08/14 | 260 | 261 | 250 | 250 | -3.85% | 2,600 | - | +5.93% | - | - |
08/13 | 254 | 260 | 254 | 260 | +4% | 5,200 | - | +10.17% | - | - |
08/12 | 244 | 253 | 244 | 250 | 0% | 3,200 | - | +5.93% | - | - |
08/11 | 250 | 250 | 250 | 250 | -1.38% | 6,200 | - | +5.93% | - | - |
08/10 | 242 | 254 | 242 | 254 | +4.97% | 6,600 | - | +7.87% | - | - |
08/07 | 242 | 242 | 241 | 242 | -0.21% | 2,200 | - | +2.77% | - | - |
08/06 | 243 | 243 | 242 | 242 | +0.21% | 1,600 | - | +2.98% | - | - |
08/04 | 250 | 250 | 242 | 242 | +0.42% | 1,400 | - | +2.77% | - | - |
08/03 | 250 | 253 | 238 | 241 | -6.78% | 12,200 | - | +2.78% | - | - |
07/31 | 235 | 259 | 235 | 258 | +7.95% | 9,800 | - | +10.26% | - | - |
07/30 | 244 | 244 | 238 | 239 | -2.85% | 1,600 | - | +2.58% | - | - |
07/29 | 266 | 268 | 232 | 246 | -1.2% | 19,600 | - | +5.58% | - | - |
07/28 | 249 | 249 | 249 | 249 | +8.73% | 2,400 | - | +7.33% | - | - |
07/27 | 234 | 235 | 229 | 229 | -0.43% | 1,200 | - | -0.87% | - | - |
07/24 | 225 | 230 | 223 | 230 | +5.75% | 1,800 | - | -0.43% | - | - |
07/23 | 218 | 218 | 218 | 218 | 0% | 800 | - | -5.43% | - | - |