株価チャート
2009/03/05~2009/08/31
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 | 7/1, 株式分割 1→10 |
2009 |
08/31 | 295 | 295 | 295 | 295 | -1.34% | 100 | - | +0.34% | - | - |
08/27 | 299 | 299 | 299 | 299 | +1.36% | 100 | - | +1.7% | - | - |
08/26 | 299 | 300 | 295 | 295 | +1.72% | 1,000 | - | +0.34% | - | - |
08/25 | 290 | 290 | 290 | 290 | +1.75% | 1,000 | - | -1.36% | - | - |
08/24 | 281 | 285 | 281 | 285 | -1.04% | 300 | - | -3.39% | - | - |
08/20 | 289 | 289 | 288 | 288 | -0.69% | 200 | - | -2.7% | - | - |
08/19 | 290 | 290 | 290 | 290 | +0.87% | 100 | - | -2.68% | - | - |
08/17 | 288 | 288 | 288 | 288 | +0.17% | 100 | - | -4.49% | - | - |
08/14 | 287 | 287 | 287 | 287 | +0.7% | 300 | - | -5.59% | - | - |
08/13 | 285 | 285 | 285 | 285 | 0% | 1,100 | - | -7.17% | - | - |
08/10 | 285 | 285 | 285 | 285 | +0.35% | 200 | - | -8.06% | - | - |
08/07 | 284 | 284 | 284 | 284 | -5.33% | 800 | - | -9.27% | - | - |
08/06 | 301 | 301 | 300 | 300 | 0% | 300 | - | -4.76% | - | - |
08/05 | 310 | 310 | 300 | 300 | +0.17% | 300 | - | -5.36% | - | - |
08/03 | 289 | 300 | 289 | 300 | +6.02% | 1,100 | - | -5.82% | - | - |
07/31 | 310 | 310 | 283 | 283 | -2.59% | 400 | - | -11.44% | - | - |
07/30 | 290 | 290 | 290 | 290 | +1.75% | 100 | - | -9.38% | - | - |
07/29 | 290 | 290 | 285 | 285 | -1.72% | 600 | - | -11.49% | - | - |
07/28 | 291 | 291 | 290 | 290 | -1.69% | 200 | - | -10.22% | - | - |
07/27 | 296 | 296 | 295 | 295 | -1.67% | 2,800 | - | -8.95% | - | - |
07/24 | 296 | 300 | 296 | 300 | 0% | 1,100 | - | -7.98% | - | - |
07/23 | 300 | 300 | 300 | 300 | -3.23% | 300 | - | -8.54% | - | - |
07/22 | 300 | 310 | 300 | 310 | 0% | 300 | - | -5.78% | - | - |
07/21 | 310 | 310 | 310 | 310 | -3.43% | 8,000 | - | -6.06% | - | - |
07/17 | 321 | 321 | 321 | 321 | +8.45% | 100 | - | -3.02% | - | - |
07/16 | 302 | 302 | 296 | 296 | -1.33% | 1,100 | - | -10.57% | - | - |
07/15 | 305 | 305 | 300 | 300 | -0.33% | 1,300 | - | -9.91% | - | - |
07/14 | 301 | 301 | 301 | 301 | +0.33% | 200 | - | -9.88% | - | - |
07/13 | 300 | 300 | 295 | 300 | -6.25% | 1,100 | - | -10.45% | - | - |
07/10 | 320 | 320 | 320 | 320 | -0.93% | 900 | - | -4.76% | - | - |
07/09 | 330 | 330 | 323 | 323 | -12.7% | 1,600 | - | -3.58% | - | - |
07/06 | 370 | 370 | 370 | 370 | 0% | 100 | - | +10.45% | - | - |
07/03 | 371 | 371 | 370 | 370 | 0% | 4,500 | - | +11.45% | - | - |
07/02 | 360 | 370 | 360 | 370 | +4.82% | 600 | - | +12.46% | - | - |
07/01 | 350 | 355 | 350 | 353 | +0.86% | 400 | - | +8.28% | - | - |
06/30 | 350 | 352 | 350 | 350 | +2.94% | 3,500 | - | +8.36% | - | - |
06/29 | 340 | 340 | 340 | 340 | 0% | 1,500 | - | +6.25% | - | - |
06/26 | 330 | 340 | 330 | 340 | +3.03% | 500 | - | +6.92% | - | - |
06/25 | 330 | 330 | 330 | 330 | 0% | 100 | - | +4.76% | - | - |
06/24 | 310 | 330 | 310 | 330 | +8.55% | 400 | - | +5.43% | - | - |
06/23 | 304 | 304 | 304 | 304 | -7.88% | 100 | - | -2.25% | - | - |
06/17 | 320 | 330 | 320 | 330 | +3.13% | 900 | - | +6.45% | - | - |
06/16 | 333 | 335 | 320 | 320 | -2.44% | 600 | - | +3.9% | - | - |
06/15 | 325 | 328 | 325 | 328 | -3.53% | 600 | - | +6.84% | - | - |
06/12 | 336 | 340 | 336 | 340 | +1.49% | 400 | - | +11.84% | - | - |
06/11 | 335 | 335 | 335 | 335 | 0% | 200 | - | +11.3% | - | - |
06/10 | 330 | 340 | 330 | 335 | 0% | 400 | - | +12.04% | - | - |
06/09 | 330 | 335 | 330 | 335 | +1.52% | 200 | - | +13.18% | - | - |
06/08 | 335 | 335 | 330 | 330 | 0% | 1,000 | - | +12.24% | - | - |
06/05 | 330 | 330 | 330 | 330 | 0% | 400 | - | +13.01% | - | - |
06/04 | 335 | 335 | 330 | 330 | -3.23% | 200 | - | +14.19% | - | - |
06/03 | 340 | 348 | 340 | 341 | +3.33% | 2,100 | - | +19.23% | - | - |
06/02 | 330 | 334 | 330 | 330 | +4.76% | 6,800 | - | +16.61% | - | - |
06/01 | 308 | 322 | 308 | 315 | +2.27% | 1,100 | - | +12.1% | - | - |
05/29 | 305 | 308 | 301 | 308 | -0.65% | 500 | - | +10.39% | - | - |
05/28 | 305 | 310 | 305 | 310 | +3.33% | 600 | - | +11.51% | - | - |
05/27 | 300 | 300 | 300 | 300 | +1.69% | 100 | - | +8.7% | - | - |
05/26 | 295 | 300 | 290 | 295 | +3.15% | 1,600 | - | +7.27% | - | - |
05/25 | 286 | 286 | 286 | 286 | +1.42% | 100 | - | +4.38% | - | - |
05/22 | 280 | 290 | 280 | 282 | 0% | 4,400 | - | +3.3% | - | - |
05/21 | 281 | 282 | 275 | 282 | +0.71% | 2,800 | - | +4.06% | - | - |
05/19 | 280 | 280 | 280 | 280 | +2.19% | 600 | - | +3.7% | - | - |
05/15 | 274 | 274 | 274 | 274 | 0% | 200 | - | +1.86% | - | - |
05/14 | 271 | 274 | 266 | 274 | -0.36% | 1,300 | - | +1.86% | - | - |
05/13 | 290 | 292 | 275 | 275 | 0% | 2,800 | - | +2.61% | - | - |
05/11 | 299 | 299 | 275 | 275 | -4.51% | 500 | - | +3% | - | - |
05/08 | 287 | 290 | 287 | 288 | +0.35% | 2,200 | - | +8.27% | - | - |
05/07 | 275 | 287 | 275 | 287 | +5.13% | 300 | - | +9.13% | - | - |
05/01 | 274 | 275 | 273 | 273 | +8.12% | 1,100 | - | +4.6% | - | - |
04/28 | 270 | 270 | 253 | 253 | -9.82% | 4,400 | - | -2.88% | - | - |
04/27 | 280 | 280 | 279 | 280 | +0.18% | 300 | - | +8.53% | - | - |
04/23 | 280 | 280 | 280 | 280 | +0.54% | 700 | - | +9.18% | - | - |
04/22 | 278 | 279 | 278 | 278 | +2.96% | 300 | - | +9.45% | - | - |
04/21 | 265 | 270 | 257 | 270 | +5.88% | 300 | - | +7.14% | - | - |
04/20 | 255 | 255 | 255 | 255 | -4.49% | 1,100 | - | +1.59% | - | - |
04/15 | 266 | 278 | 266 | 267 | -0.37% | 300 | - | +6.8% | - | - |
04/14 | 270 | 270 | 268 | 268 | +0.37% | 500 | - | +7.63% | - | - |
04/13 | 267 | 267 | 267 | 267 | +0.38% | 200 | - | +7.66% | - | - |
04/10 | 270 | 274 | 266 | 266 | -3.27% | 300 | - | +7.69% | - | - |
04/08 | 263 | 275 | 263 | 275 | -1.43% | 300 | - | +12.24% | - | - |
04/07 | 279 | 279 | 279 | 279 | +1.82% | 100 | - | +14.34% | - | - |
04/03 | 265 | 274 | 265 | 274 | +5.38% | 800 | - | +13.69% | - | - |
04/02 | 260 | 260 | 260 | 260 | 0% | 3,800 | - | +8.79% | - | - |
04/01 | 240 | 260 | 240 | 260 | +8.33% | 900 | - | +9.7% | - | - |
03/31 | 240 | 240 | 240 | 240 | -4% | 400 | - | +1.69% | - | - |
03/27 | 247 | 250 | 247 | 250 | +0.4% | 1,400 | - | +5.49% | - | - |
03/26 | 260 | 260 | 244 | 249 | -8.12% | 900 | - | +5.06% | - | - |
03/25 | 232 | 271 | 232 | 271 | +4.23% | 300 | - | +14.35% | - | - |
03/24 | 253 | 260 | 253 | 260 | +3.17% | 1,100 | - | +9.7% | - | - |
03/23 | 250 | 252 | 231 | 252 | +2.86% | 800 | - | +6.33% | - | - |
03/19 | 230 | 245 | 222 | 245 | +8.41% | 1,100 | - | +2.94% | - | - |
03/18 | 229 | 229 | 226 | 226 | -0.44% | 700 | - | -5.44% | - | - |
03/16 | 240 | 240 | 227 | 227 | -5.81% | 1,000 | - | -5.42% | - | - |
03/13 | 241 | 241 | 241 | 241 | +9.05% | 100 | - | -0.41% | - | - |
03/12 | 221 | 221 | 221 | 221 | -0.45% | 100 | - | -9.05% | - | - |
03/11 | 222 | 222 | 222 | 222 | -0.89% | 300 | - | -9.76% | - | - |
03/10 | 240 | 240 | 224 | 224 | -6.67% | 800 | - | -9.68% | - | - |
03/09 | 227 | 240 | 227 | 240 | +5.73% | 1,000 | - | -4% | - | - |
03/06 | 227 | 227 | 227 | 227 | -5.42% | 200 | - | -9.92% | - | - |
03/05 | 240 | 240 | 240 | 240 | 0% | 100 | - | -5.51% | - | - |