株価チャート
2009/06/19～2009/11/13
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 | 9/1, 株式分割 1→2 |
| 2009 |
| 11/13 | 1,675 | 1,675 | 1,600 | 1,610 | -1.23% | 15,600 | - | -0.98% | - | - |
| 11/12 | 1,610 | 1,645 | 1,600 | 1,630 | +0.93% | 20,600 | - | +0.06% | - | - |
| 11/11 | 1,645 | 1,675 | 1,615 | 1,615 | -1.52% | 16,800 | - | -1.04% | - | - |
| 11/10 | 1,660 | 1,665 | 1,625 | 1,640 | 0% | 38,800 | - | +0.06% | - | - |
| 11/09 | 1,705 | 1,705 | 1,640 | 1,640 | -2.38% | 26,000 | - | -0.24% | - | - |
| 11/06 | 1,675 | 1,700 | 1,675 | 1,680 | +0.3% | 19,400 | - | +1.88% | - | - |
| 11/05 | 1,700 | 1,700 | 1,665 | 1,675 | -1.47% | 26,600 | - | +1.21% | - | - |
| 11/04 | 1,660 | 1,700 | 1,640 | 1,700 | +2.41% | 20,400 | - | +2.22% | - | - |
| 11/02 | 1,640 | 1,685 | 1,635 | 1,660 | +0.91% | 18,000 | - | -0.72% | - | - |
| 10/30 | 1,645 | 1,650 | 1,590 | 1,645 | 0% | 31,400 | - | -2.08% | - | - |
| 10/29 | 1,600 | 1,645 | 1,580 | 1,645 | +1.54% | 44,000 | - | -2.66% | - | - |
| 10/28 | 1,555 | 1,620 | 1,550 | 1,620 | +4.52% | 33,000 | - | -4.59% | - | - |
| 10/27 | 1,600 | 1,615 | 1,545 | 1,550 | -4.02% | 27,800 | - | -9.09% | - | - |
| 10/26 | 1,600 | 1,615 | 1,590 | 1,615 | +0.31% | 22,600 | - | -5.72% | - | - |
| 10/23 | 1,625 | 1,630 | 1,600 | 1,610 | -1.23% | 20,000 | - | -6.29% | - | - |
| 10/22 | 1,620 | 1,640 | 1,605 | 1,630 | -0.61% | 21,200 | - | -5.45% | - | - |
| 10/21 | 1,630 | 1,645 | 1,600 | 1,640 | +0.61% | 22,000 | - | -5.15% | - | - |
| 10/20 | 1,610 | 1,650 | 1,600 | 1,630 | +0.31% | 45,000 | - | -6% | - | - |
| 10/19 | 1,590 | 1,625 | 1,585 | 1,625 | +0.62% | 15,400 | - | -6.56% | - | - |
| 10/16 | 1,600 | 1,630 | 1,600 | 1,615 | +0.62% | 46,000 | - | -7.4% | - | - |
| 10/15 | 1,605 | 1,635 | 1,600 | 1,605 | -0.62% | 58,600 | - | -8.23% | - | - |
| 10/14 | 1,545 | 1,620 | 1,545 | 1,615 | +5.21% | 53,800 | - | -7.98% | - | - |
| 10/13 | 1,590 | 1,590 | 1,525 | 1,535 | -3.46% | 87,200 | - | -12.83% | - | - |
| 10/09 | 1,620 | 1,630 | 1,585 | 1,590 | -2.75% | 62,400 | - | -10.02% | - | - |
| 10/08 | 1,685 | 1,685 | 1,625 | 1,635 | -2.68% | 50,000 | - | -7.89% | - | - |
| 10/07 | 1,700 | 1,710 | 1,675 | 1,680 | -2.04% | 34,200 | - | -5.67% | - | - |
| 10/06 | 1,775 | 1,775 | 1,700 | 1,715 | -3.11% | 49,200 | - | -4.24% | - | - |
| 10/05 | 1,775 | 1,775 | 1,730 | 1,770 | +0.28% | 68,000 | - | -1.61% | - | - |
| 10/02 | 1,795 | 1,795 | 1,755 | 1,765 | -1.12% | 24,400 | - | -2.27% | - | - |
| 10/01 | 1,815 | 1,835 | 1,755 | 1,785 | -1.38% | 20,600 | - | -1.65% | - | - |
| 09/30 | 1,835 | 1,865 | 1,800 | 1,810 | -3.98% | 23,000 | - | -0.66% | - | - |
| 09/29 | 1,920 | 1,920 | 1,860 | 1,885 | -2.08% | 21,400 | - | +3.29% | - | - |
| 09/28 | 1,885 | 1,925 | 1,850 | 1,925 | +3.49% | 21,800 | - | +5.54% | - | - |
| 09/25 | 1,900 | 1,900 | 1,840 | 1,860 | -2.11% | 10,200 | - | +2.25% | - | - |
| 09/24 | 1,860 | 1,930 | 1,850 | 1,900 | +3.54% | 45,800 | - | +4.63% | - | - |
| 09/18 | 1,795 | 1,835 | 1,780 | 1,835 | +2.51% | 24,400 | - | +1.21% | - | - |
| 09/17 | 1,785 | 1,795 | 1,760 | 1,790 | +1.7% | 17,800 | - | -1.16% | - | - |
| 09/16 | 1,750 | 1,785 | 1,750 | 1,760 | +0.57% | 23,800 | - | -2.82% | - | - |
| 09/15 | 1,725 | 1,755 | 1,725 | 1,750 | 0% | 10,800 | - | -3.42% | - | - |
| 09/14 | 1,785 | 1,785 | 1,740 | 1,750 | -0.28% | 29,000 | - | -3.58% | - | - |
| 09/11 | 1,750 | 1,765 | 1,740 | 1,755 | -0.57% | 33,800 | - | -3.41% | - | - |
| 09/10 | 1,760 | 1,780 | 1,760 | 1,765 | +1.15% | 21,400 | - | -3.02% | - | - |
| 09/09 | 1,730 | 1,750 | 1,730 | 1,745 | -0.57% | 9,600 | - | -4.28% | - | - |
| 09/08 | 1,725 | 1,765 | 1,725 | 1,755 | +0.86% | 24,800 | - | -3.84% | - | - |
| 09/07 | 1,800 | 1,800 | 1,740 | 1,740 | -0.85% | 27,200 | - | -4.66% | - | - |
| 09/04 | 1,735 | 1,765 | 1,735 | 1,755 | -0.28% | 29,200 | - | -3.84% | - | - |
| 09/03 | 1,710 | 1,780 | 1,710 | 1,760 | +3.23% | 50,200 | - | -3.56% | - | - |
| 09/02 | 1,720 | 1,735 | 1,685 | 1,705 | -3.67% | 88,400 | - | -6.52% | - | - |
| 09/01 | 1,800 | 1,805 | 1,765 | 1,770 | -1.94% | 64,400 | - | -3.01% | - | - |
| 08/31 | 1,860 | 1,885 | 1,775 | 1,805 | -5.5% | 106,600 | - | -1.04% | - | - |
| 08/28 | 1,915 | 1,920 | 1,890 | 1,910 | -0.52% | 28,800 | - | +4.83% | - | - |
| 08/27 | 1,940 | 1,970 | 1,885 | 1,920 | -1.29% | 33,200 | - | +5.84% | - | - |
| 08/26 | 1,995 | 1,995 | 1,935 | 1,945 | -2.51% | 30,400 | - | +7.82% | - | - |
| 08/25 | 1,995 | 2,010 | 1,955 | 1,995 | +2.05% | 97,200 | - | +11.33% | - | - |
| 08/24 | 1,970 | 1,970 | 1,925 | 1,955 | +3.17% | 42,400 | - | +9.83% | - | - |
| 08/21 | 1,845 | 1,915 | 1,845 | 1,895 | +2.43% | 42,600 | - | +6.94% | - | - |
| 08/20 | 1,805 | 1,865 | 1,795 | 1,850 | +2.49% | 56,800 | - | +4.76% | - | - |
| 08/19 | 1,805 | 1,815 | 1,770 | 1,805 | +1.12% | 39,200 | - | +2.38% | - | - |
| 08/18 | 1,800 | 1,820 | 1,770 | 1,785 | -1.65% | 27,200 | - | +1.36% | - | - |
| 08/17 | 1,820 | 1,820 | 1,790 | 1,815 | +1.11% | 16,000 | - | +3.24% | - | - |
| 08/14 | 1,780 | 1,815 | 1,780 | 1,795 | +0.84% | 13,200 | - | +2.34% | - | - |
| 08/13 | 1,815 | 1,825 | 1,780 | 1,780 | -1.11% | 19,600 | - | +1.83% | - | - |
| 08/12 | 1,800 | 1,845 | 1,795 | 1,800 | -0.83% | 42,800 | - | +3.21% | - | - |
| 08/11 | 1,810 | 1,825 | 1,795 | 1,815 | +0.28% | 24,400 | - | +4.31% | - | - |
| 08/10 | 1,835 | 1,835 | 1,805 | 1,810 | -1.09% | 19,000 | - | +4.62% | - | - |
| 08/07 | 1,810 | 1,835 | 1,795 | 1,830 | -0.27% | 33,200 | - | +6.33% | - | - |
| 08/06 | 1,785 | 1,840 | 1,775 | 1,835 | +2.8% | 71,200 | - | +7.31% | - | - |
| 08/05 | 1,765 | 1,810 | 1,740 | 1,785 | +1.13% | 71,800 | - | +5.12% | - | - |
| 08/04 | 1,750 | 1,765 | 1,745 | 1,765 | +1.15% | 31,800 | - | +4.44% | - | - |
| 08/03 | 1,750 | 1,750 | 1,735 | 1,745 | 0% | 7,200 | - | +3.75% | - | - |
| 07/31 | 1,725 | 1,750 | 1,720 | 1,745 | +0.58% | 10,200 | - | +4.05% | - | - |
| 07/30 | 1,740 | 1,740 | 1,720 | 1,735 | 0% | 8,800 | - | +3.83% | - | - |
| 07/29 | 1,745 | 1,745 | 1,715 | 1,735 | -0.57% | 12,600 | - | +4.33% | - | - |
| 07/28 | 1,750 | 1,750 | 1,725 | 1,745 | 0% | 22,800 | - | +5.44% | - | - |
| 07/27 | 1,740 | 1,745 | 1,735 | 1,745 | +2.05% | 16,200 | - | +5.95% | - | - |
| 07/24 | 1,715 | 1,715 | 1,640 | 1,710 | +1.79% | 20,600 | - | +4.4% | - | - |
| 07/23 | 1,670 | 1,695 | 1,645 | 1,680 | +1.51% | 25,200 | - | +3.07% | - | - |
| 07/22 | 1,695 | 1,705 | 1,645 | 1,655 | -2.36% | 62,000 | - | +1.91% | - | - |
| 07/21 | 1,725 | 1,750 | 1,635 | 1,695 | -3.14% | 55,000 | - | +4.76% | - | - |
| 07/17 | 1,775 | 1,775 | 1,745 | 1,750 | 0% | 40,600 | - | +8.56% | - | - |
| 07/16 | 1,765 | 1,770 | 1,740 | 1,750 | -0.57% | 54,400 | - | +9.17% | - | - |
| 07/15 | 1,760 | 1,760 | 1,735 | 1,760 | +0.57% | 31,400 | - | +10.48% | - | - |
| 07/14 | 1,720 | 1,750 | 1,705 | 1,750 | +2.34% | 31,600 | - | +10.55% | - | - |
| 07/13 | 1,705 | 1,730 | 1,705 | 1,710 | -0.87% | 22,400 | - | +8.85% | - | - |
| 07/10 | 1,750 | 1,750 | 1,685 | 1,725 | +4.23% | 62,200 | - | +10.58% | - | - |
| 07/09 | 1,640 | 1,675 | 1,630 | 1,655 | -1.49% | 21,600 | - | +6.84% | - | - |
| 07/08 | 1,675 | 1,685 | 1,650 | 1,680 | -1.18% | 24,600 | - | +9.16% | - | - |
| 07/07 | 1,625 | 1,710 | 1,600 | 1,700 | +8.63% | 57,800 | - | +11.26% | - | - |
| 07/06 | 1,545 | 1,565 | 1,535 | 1,565 | 0% | 16,800 | - | +3.16% | - | - |
| 07/03 | 1,545 | 1,580 | 1,545 | 1,565 | -0.32% | 17,600 | - | +3.57% | - | - |
| 07/02 | 1,625 | 1,625 | 1,565 | 1,570 | +1.95% | 10,400 | - | +4.32% | - | - |
| 07/01 | 1,565 | 1,575 | 1,520 | 1,540 | -2.22% | 19,800 | - | +2.74% | - | - |
| 06/30 | 1,555 | 1,595 | 1,555 | 1,575 | +1.29% | 19,400 | - | +5.35% | - | - |
| 06/29 | 1,605 | 1,630 | 1,555 | 1,555 | -4.6% | 16,200 | - | +4.36% | - | - |
| 06/26 | 1,635 | 1,645 | 1,610 | 1,630 | +2.84% | 30,200 | - | +9.76% | - | - |
| 06/25 | 1,555 | 1,615 | 1,550 | 1,585 | +3.26% | 31,800 | - | +7.24% | - | - |
| 06/24 | 1,525 | 1,550 | 1,525 | 1,535 | -0.32% | 20,200 | - | +4.35% | - | - |
| 06/23 | 1,580 | 1,580 | 1,535 | 1,540 | -0.96% | 29,200 | - | +5.05% | - | - |
| 06/22 | 1,515 | 1,575 | 1,515 | 1,555 | +2.64% | 30,400 | - | +6.36% | - | - |
| 06/19 | 1,498 | 1,530 | 1,485 | 1,515 | 0% | 9,000 | - | +4.05% | - | - |
