株価チャート
2009/05/19~2009/10/09
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 |
10/09 | 220 | 230 | 217 | 226 | -1.31% | 121,300 | - | +9.71% | - | - |
10/08 | 239 | 239 | 220 | 229 | +2.23% | 221,200 | - | +13.37% | - | - |
10/07 | 229 | 229 | 215 | 224 | -3.45% | 386,600 | - | +12.56% | - | - |
10/06 | 256 | 257 | 223 | 232 | -3.73% | 371,600 | - | +18.37% | - | - |
10/05 | 258 | 264 | 239 | 241 | -11.72% | 246,000 | - | +25.52% | - | - |
10/02 | 270 | 280 | 254 | 273 | +1.11% | 484,700 | - | +44.44% | - | - |
10/01 | 274 | 286 | 243 | 270 | 0% | 1,128,800 | - | +47.54% | - | - |
09/30 | 325 | 330 | 270 | 270 | -22.86% | 2,360,600 | - | +51.69% | - | - |
09/29 | 276 | 350 | 269 | 350 | +22.38% | 4,353,800 | - | +102.31% | - | - |
09/28 | 250 | 286 | 225 | 286 | +14.4% | 1,303,900 | - | +73.33% | - | - |
09/25 | 260 | 284 | 242 | 250 | -10.71% | 1,563,200 | - | +57.23% | - | - |
09/24 | 235 | 280 | 225 | 280 | +40% | 1,569,500 | - | +80.65% | - | - |
09/18 | 218 | 240 | 182 | 200 | -1.48% | 704,100 | - | +33.33% | - | - |
09/17 | 158 | 203 | 154 | 203 | +32.68% | 211,400 | - | +37.16% | - | - |
09/16 | 151 | 158 | 151 | 153 | +3.38% | 11,900 | - | +5.52% | - | - |
09/15 | 149 | 149 | 148 | 148 | 0% | 7,900 | - | +2.07% | - | - |
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% | - | - |