株価チャート
2009/04/21~2009/09/14
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 |
---|
2009 |
09/14 | 149 | 149 | 147 | 148 | 0% | 2,700 | - | +2.78% | - | - |
09/11 | 149 | 149 | 146 | 148 | +0.68% | 5,300 | - | +2.78% | - | - |
09/10 | 146 | 147 | 146 | 147 | +2.08% | 9,400 | - | +2.08% | - | - |
09/09 | 145 | 146 | 144 | 144 | -0.69% | 2,100 | - | 0% | - | - |
09/08 | 145 | 145 | 143 | 145 | 0% | 2,600 | - | +1.4% | - | - |
09/07 | 145 | 145 | 144 | 145 | 0% | 1,300 | - | +1.4% | - | - |
09/04 | 143 | 145 | 142 | 145 | 0% | 2,000 | - | +1.4% | - | - |
09/03 | 142 | 145 | 141 | 145 | +2.84% | 3,400 | - | +2.11% | - | - |
09/02 | 145 | 146 | 141 | 141 | -2.08% | 8,700 | - | -0.7% | - | - |
09/01 | 147 | 147 | 144 | 144 | -1.37% | 1,900 | - | +1.41% | - | - |
08/31 | 147 | 148 | 145 | 146 | +1.39% | 3,900 | - | +2.82% | - | - |
08/28 | 145 | 147 | 144 | 144 | -0.69% | 4,100 | - | +2.13% | - | - |
08/27 | 144 | 145 | 143 | 145 | +0.69% | 4,000 | - | +2.84% | - | - |
08/26 | 145 | 147 | 141 | 144 | 0% | 6,700 | - | +2.13% | - | - |
08/25 | 144 | 145 | 143 | 144 | 0% | 2,400 | - | +2.86% | - | - |
08/24 | 145 | 145 | 141 | 144 | 0% | 6,300 | - | +2.86% | - | - |
08/21 | 144 | 144 | 141 | 144 | -0.69% | 700 | - | +3.6% | - | - |
08/20 | 143 | 145 | 139 | 145 | 0% | 10,000 | - | +5.07% | - | - |
08/19 | 145 | 145 | 141 | 145 | -0.68% | 2,000 | - | +5.07% | - | - |
08/18 | 144 | 146 | 135 | 146 | +2.82% | 12,500 | - | +6.57% | - | - |
08/17 | 145 | 145 | 140 | 142 | -0.7% | 5,300 | - | +4.41% | - | - |
08/14 | 143 | 143 | 138 | 143 | +0.7% | 5,500 | - | +5.93% | - | - |
08/13 | 143 | 143 | 140 | 142 | -0.7% | 2,000 | - | +5.19% | - | - |
08/12 | 143 | 143 | 139 | 143 | 0% | 3,300 | - | +6.72% | - | - |
08/11 | 140 | 144 | 140 | 143 | +2.14% | 10,100 | - | +6.72% | - | - |
08/10 | 139 | 141 | 139 | 140 | +0.72% | 1,400 | - | +3.7% | - | - |
08/07 | 138 | 139 | 136 | 139 | -1.42% | 3,900 | - | +2.96% | - | - |
08/06 | 141 | 143 | 138 | 141 | +2.17% | 4,000 | - | +4.44% | - | - |
08/05 | 136 | 140 | 136 | 138 | -1.43% | 3,600 | - | +2.22% | - | - |
08/04 | 138 | 144 | 137 | 140 | +2.94% | 6,400 | - | +3.7% | - | - |
08/03 | 137 | 138 | 135 | 136 | -0.73% | 2,100 | - | 0% | - | - |
07/31 | 138 | 138 | 136 | 137 | -0.72% | 2,500 | - | +0.74% | - | - |
07/30 | 138 | 139 | 137 | 138 | 0% | 1,700 | - | +1.47% | - | - |
07/29 | 135 | 138 | 133 | 138 | +2.22% | 4,100 | - | +1.47% | - | - |
07/28 | 137 | 137 | 135 | 135 | 0% | 1,900 | - | -0.74% | - | - |
07/27 | 137 | 137 | 135 | 135 | -1.46% | 2,000 | - | -0.74% | - | - |
07/24 | 138 | 138 | 131 | 137 | 0% | 3,800 | - | +0.74% | - | - |
07/23 | 139 | 140 | 137 | 137 | 0% | 6,800 | - | 0% | - | - |
07/22 | 132 | 138 | 132 | 137 | +4.58% | 8,600 | - | 0% | - | - |
07/21 | 130 | 132 | 129 | 131 | +3.15% | 2,300 | - | -4.38% | - | - |
07/17 | 126 | 127 | 125 | 127 | +2.42% | 1,500 | - | -7.97% | - | - |
07/16 | 126 | 127 | 122 | 124 | 0% | 3,000 | - | -10.14% | - | - |
07/15 | 122 | 124 | 115 | 124 | +1.64% | 3,400 | - | -10.79% | - | - |
07/14 | 110 | 124 | 110 | 122 | +1.67% | 16,000 | - | -12.23% | - | - |
07/13 | 130 | 130 | 120 | 120 | -9.77% | 7,900 | - | -13.67% | - | - |
07/10 | 135 | 135 | 131 | 133 | +2.31% | 7,500 | - | -5% | - | - |
07/09 | 138 | 138 | 130 | 130 | -5.11% | 8,200 | - | -7.14% | - | - |
07/08 | 142 | 142 | 131 | 137 | -4.2% | 7,900 | - | -2.14% | - | - |
07/07 | 142 | 143 | 138 | 143 | -0.69% | 9,000 | - | +2.14% | - | - |
07/06 | 144 | 144 | 140 | 144 | 0% | 5,600 | - | +3.6% | - | - |
07/03 | 142 | 144 | 142 | 144 | 0% | 2,400 | - | +4.35% | - | - |
07/02 | 145 | 145 | 143 | 144 | -0.69% | 5,700 | - | +4.35% | - | - |
07/01 | 145 | 145 | 143 | 145 | 0% | 23,100 | - | +5.84% | - | - |
06/30 | 143 | 145 | 140 | 145 | 0% | 10,200 | - | +5.84% | - | - |
06/29 | 147 | 147 | 143 | 145 | +2.11% | 8,900 | - | +6.62% | - | - |
06/26 | 138 | 142 | 138 | 142 | +4.41% | 4,000 | - | +5.19% | - | - |
06/25 | 137 | 138 | 135 | 136 | -2.16% | 7,000 | - | +0.74% | - | - |
06/24 | 140 | 141 | 135 | 139 | -0.71% | 12,300 | - | +3.73% | - | - |
06/23 | 142 | 142 | 139 | 140 | -0.71% | 1,300 | - | +5.26% | - | - |
06/22 | 145 | 145 | 139 | 141 | -0.7% | 14,100 | - | +7.63% | - | - |
06/19 | 148 | 157 | 141 | 142 | -4.05% | 24,200 | - | +9.23% | - | - |
06/18 | 144 | 148 | 139 | 148 | +4.23% | 16,600 | - | +15.63% | - | - |
06/17 | 147 | 148 | 140 | 142 | -1.39% | 9,800 | - | +11.81% | - | - |
06/16 | 140 | 145 | 137 | 144 | -3.36% | 24,300 | - | +15.2% | - | - |
06/15 | 137 | 150 | 134 | 149 | +11.19% | 58,700 | - | +20.16% | - | - |
06/12 | 133 | 136 | 131 | 134 | +2.29% | 9,900 | - | +9.84% | - | - |
06/11 | 131 | 134 | 130 | 131 | +0.77% | 5,100 | - | +8.26% | - | - |
06/10 | 132 | 134 | 128 | 130 | -0.76% | 5,500 | - | +8.33% | - | - |
06/09 | 134 | 134 | 131 | 131 | -2.24% | 3,600 | - | +10.08% | - | - |
06/08 | 134 | 134 | 130 | 134 | +0.75% | 5,800 | - | +14.53% | - | - |
06/05 | 130 | 135 | 130 | 133 | 0% | 5,100 | - | +14.66% | - | - |
06/04 | 130 | 134 | 128 | 133 | +0.76% | 11,400 | - | +15.65% | - | - |
06/03 | 127 | 133 | 127 | 132 | +3.13% | 5,900 | - | +16.81% | - | - |
06/02 | 135 | 135 | 126 | 128 | -1.54% | 13,100 | - | +14.29% | - | - |
06/01 | 133 | 134 | 129 | 130 | -0.76% | 13,600 | - | +16.07% | - | - |
05/29 | 130 | 136 | 129 | 131 | +1.55% | 11,900 | - | +19.09% | - | - |
05/28 | 128 | 130 | 126 | 129 | -0.77% | 7,200 | - | +19.44% | - | - |
05/27 | 130 | 133 | 126 | 130 | -0.76% | 22,600 | - | +22.64% | - | - |
05/26 | 136 | 136 | 127 | 131 | +3.97% | 28,500 | - | +25.96% | - | - |
05/25 | 119 | 130 | 116 | 126 | -2.33% | 49,000 | - | +23.53% | - | - |
05/22 | 110 | 144 | 110 | 129 | +18.35% | 245,300 | - | +29% | - | - |
05/21 | 110 | 110 | 108 | 109 | 0% | 2,200 | - | +11.22% | - | - |
05/20 | 108 | 110 | 106 | 109 | +2.83% | 5,800 | - | +12.37% | - | - |
05/19 | 107 | 108 | 105 | 106 | -0.93% | 3,600 | - | +10.42% | - | - |
05/18 | 107 | 107 | 103 | 107 | +0.94% | 5,100 | - | +12.63% | - | - |
05/15 | 107 | 113 | 103 | 106 | 0% | 16,000 | - | +12.77% | - | - |
05/14 | 103 | 106 | 101 | 106 | 0% | 7,300 | - | +13.98% | - | - |
05/13 | 106 | 106 | 104 | 106 | 0% | 5,900 | - | +15.22% | - | - |
05/12 | 105 | 107 | 103 | 106 | +0.95% | 6,800 | - | +16.48% | - | - |
05/11 | 105 | 106 | 102 | 105 | +2.94% | 3,700 | - | +16.67% | - | - |
05/08 | 102 | 105 | 100 | 102 | +0.99% | 7,700 | - | +14.61% | - | - |
05/07 | 104 | 104 | 99 | 101 | -1.94% | 15,400 | - | +14.77% | - | - |
05/01 | 101 | 104 | 99 | 103 | +4.04% | 4,600 | - | +18.39% | - | - |
04/30 | 103 | 103 | 99 | 99 | -3.88% | 4,800 | - | +13.79% | - | - |
04/28 | 99 | 105 | 95 | 103 | +7.29% | 17,500 | - | +19.77% | - | - |
04/27 | 100 | 101 | 92 | 96 | -4.95% | 31,700 | - | +12.94% | - | - |
04/24 | 101 | 108 | 95 | 101 | -3.81% | 70,000 | - | +20.24% | - | - |
04/23 | 123 | 136 | 104 | 105 | -8.7% | 272,600 | - | +26.51% | - | - |
04/22 | 87 | 115 | 85 | 115 | +35.29% | 157,700 | - | +40.24% | - | - |
04/21 | 85 | 85 | 83 | 85 | +1.19% | 2,300 | - | +6.25% | - | - |