株価チャート
2009/08/03~2009/12/29
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 |
---|
2009 |
12/29 | 182 | 188 | 180 | 188 | +3.3% | 19,100 | - | -3.59% | - | - |
12/28 | 179 | 189 | 178 | 182 | -2.15% | 23,200 | - | -6.67% | - | - |
12/25 | 191 | 194 | 185 | 186 | -5.1% | 34,200 | - | -4.62% | - | - |
12/24 | 200 | 200 | 193 | 196 | -1.01% | 21,400 | - | +0.51% | - | - |
12/22 | 190 | 200 | 189 | 198 | +5.32% | 20,600 | - | +1.02% | - | - |
12/21 | 185 | 188 | 183 | 188 | 0% | 7,600 | - | -4.57% | - | - |
12/18 | 182 | 191 | 182 | 188 | +0.53% | 8,100 | - | -5.53% | - | - |
12/17 | 185 | 190 | 181 | 187 | +0.54% | 14,700 | - | -6.97% | - | - |
12/16 | 193 | 195 | 186 | 186 | -3.63% | 17,800 | - | -8.37% | - | - |
12/15 | 195 | 197 | 192 | 193 | -1.53% | 6,500 | - | -5.85% | - | - |
12/14 | 202 | 202 | 195 | 196 | -2% | 8,800 | - | -4.85% | - | - |
12/11 | 199 | 201 | 191 | 200 | +0.5% | 18,300 | - | -3.85% | - | - |
12/10 | 202 | 206 | 199 | 199 | -5.69% | 22,800 | - | -4.78% | - | - |
12/09 | 218 | 218 | 205 | 211 | -4.52% | 19,800 | - | +0.48% | - | - |
12/08 | 226 | 227 | 220 | 221 | -0.45% | 13,400 | - | +4.74% | - | - |
12/07 | 210 | 228 | 210 | 222 | +5.71% | 29,400 | - | +5.21% | - | - |
12/04 | 208 | 217 | 207 | 210 | -2.33% | 18,100 | - | -0.94% | - | - |
12/03 | 215 | 222 | 212 | 215 | +4.37% | 24,100 | - | +0.94% | - | - |
12/02 | 220 | 238 | 205 | 206 | 0% | 118,100 | - | -3.74% | - | - |
12/01 | 196 | 206 | 190 | 206 | +10.75% | 25,000 | - | -4.63% | - | - |
11/30 | 171 | 189 | 171 | 186 | +5.68% | 14,100 | - | -14.68% | - | - |
11/27 | 185 | 189 | 174 | 176 | -8.33% | 19,500 | - | -20.36% | - | - |
11/26 | 175 | 198 | 173 | 192 | +9.09% | 36,800 | - | -14.29% | - | - |
11/25 | 180 | 180 | 172 | 176 | +0.57% | 7,500 | - | -22.47% | - | - |
11/24 | 184 | 188 | 172 | 175 | -4.37% | 21,900 | - | -23.91% | - | - |
11/20 | 171 | 189 | 170 | 183 | 0% | 40,000 | - | -22.13% | - | - |
11/19 | 190 | 196 | 180 | 183 | -3.68% | 40,900 | - | -23.43% | - | - |
11/18 | 200 | 206 | 180 | 190 | -15.18% | 63,100 | - | -21.49% | - | - |
11/17 | 219 | 226 | 206 | 224 | +0.9% | 35,500 | - | -8.57% | - | - |
11/16 | 230 | 230 | 220 | 222 | -3.48% | 14,700 | - | -9.39% | - | - |
11/13 | 236 | 236 | 225 | 230 | -2.13% | 12,400 | - | -6.12% | - | - |
11/12 | 241 | 241 | 231 | 235 | -2.89% | 8,200 | - | -4.08% | - | - |
11/11 | 233 | 243 | 224 | 242 | +2.98% | 28,300 | - | -1.22% | - | - |
11/10 | 227 | 235 | 221 | 235 | +3.52% | 14,600 | - | -4.08% | - | - |
11/09 | 221 | 231 | 221 | 227 | -1.73% | 23,700 | - | -7.72% | - | - |
11/06 | 221 | 244 | 220 | 231 | +2.21% | 32,500 | - | -6.85% | - | - |
11/05 | 219 | 226 | 216 | 226 | 0% | 44,900 | - | -9.6% | - | - |
11/04 | 234 | 234 | 225 | 226 | -3.83% | 15,100 | - | -11.37% | - | - |
11/02 | 220 | 236 | 220 | 235 | +3.07% | 18,300 | - | -8.56% | - | - |
10/30 | 231 | 237 | 225 | 228 | -3.39% | 24,000 | - | -11.63% | - | - |
10/29 | 235 | 237 | 227 | 236 | -1.67% | 46,100 | - | -9.23% | - | - |
10/28 | 233 | 243 | 229 | 240 | -1.23% | 35,900 | - | -6.98% | - | - |
10/27 | 246 | 248 | 235 | 243 | -2.02% | 45,500 | - | -5.45% | - | - |
10/26 | 257 | 257 | 245 | 248 | -3.5% | 67,600 | - | -1.98% | - | - |
10/23 | 261 | 278 | 254 | 257 | -0.77% | 119,900 | - | +3.21% | - | - |
10/22 | 264 | 264 | 248 | 259 | -0.77% | 74,000 | - | +5.71% | - | - |
10/21 | 255 | 266 | 255 | 261 | -3.33% | 107,900 | - | +8.75% | - | - |
10/20 | 271 | 272 | 261 | 270 | +5.47% | 108,400 | - | +14.41% | - | - |
10/19 | 269 | 274 | 254 | 256 | -9.86% | 213,000 | - | +10.82% | - | - |
10/16 | 289 | 315 | 281 | 284 | -2.74% | 525,700 | - | +25.66% | - | - |
10/15 | 261 | 293 | 257 | 292 | +12.31% | 397,700 | - | +32.13% | - | - |
10/14 | 251 | 303 | 250 | 260 | +1.56% | 1,117,000 | - | +20.93% | - | - |
10/13 | 226 | 269 | 226 | 256 | +13.27% | 424,500 | - | +21.9% | - | - |
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% | - | - |