株価チャート
2009/07/15~2009/12/30
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 |
12/30 | 237 | 237 | 235 | 237 | +2.6% | 700 | - | -5.58% | - | - |
12/29 | 237 | 237 | 230 | 231 | -3.75% | 4,200 | - | -7.97% | - | - |
12/28 | 234 | 244 | 234 | 240 | -2.04% | 2,100 | - | -4.38% | - | - |
12/25 | 252 | 258 | 240 | 245 | -5.77% | 5,300 | - | -2.39% | - | - |
12/24 | 260 | 260 | 251 | 260 | +0.78% | 1,000 | - | +3.59% | - | - |
12/22 | 260 | 260 | 258 | 258 | -0.39% | 700 | - | +2.79% | - | - |
12/21 | 261 | 264 | 259 | 259 | -2.26% | 2,200 | - | +3.6% | - | - |
12/18 | 259 | 265 | 258 | 265 | +3.52% | 800 | - | +6% | - | - |
12/17 | 254 | 260 | 254 | 256 | -0.78% | 1,100 | - | +2.4% | - | - |
12/16 | 245 | 258 | 245 | 258 | +3.2% | 300 | - | +3.2% | - | - |
12/15 | 256 | 256 | 250 | 250 | -2.34% | 400 | - | 0% | - | - |
12/14 | 252 | 260 | 252 | 256 | -1.54% | 900 | - | +1.99% | - | - |
12/10 | 260 | 260 | 260 | 260 | 0% | 300 | - | +3.59% | - | - |
12/09 | 259 | 260 | 259 | 260 | +0.78% | 500 | - | +3.59% | - | - |
12/08 | 258 | 258 | 258 | 258 | +0.39% | 1,300 | - | +2.79% | - | - |
12/07 | 260 | 260 | 251 | 257 | +2.8% | 4,500 | - | +2.39% | - | - |
12/04 | 250 | 250 | 250 | 250 | -3.85% | 600 | - | -0.79% | - | - |
12/03 | 260 | 260 | 260 | 260 | 0% | 100 | - | +2.36% | - | - |
12/02 | 260 | 260 | 260 | 260 | 0% | 1,100 | - | +2.36% | - | - |
12/01 | 237 | 260 | 237 | 260 | +10.17% | 4,700 | - | +1.96% | - | - |
11/30 | 236 | 236 | 236 | 236 | 0% | 100 | - | -7.45% | - | - |
11/27 | 240 | 240 | 236 | 236 | -1.67% | 1,100 | - | -8.17% | - | - |
11/26 | 234 | 240 | 234 | 240 | +3.67% | 500 | - | -7.34% | - | - |
11/25 | 232 | 232 | 232 | 232 | -3.54% | 200 | - | -10.96% | - | - |
11/20 | 240 | 240 | 240 | 240 | 0% | 300 | - | -8.4% | - | - |
11/18 | 241 | 241 | 240 | 240 | -2.04% | 1,200 | - | -8.75% | - | - |
11/17 | 245 | 245 | 245 | 245 | +2.08% | 200 | - | -7.55% | - | - |
11/16 | 240 | 240 | 240 | 240 | -2.83% | 200 | - | -10.11% | - | - |
11/12 | 247 | 247 | 247 | 247 | -1.2% | 200 | - | -8.18% | - | - |
11/11 | 250 | 250 | 250 | 250 | +3.73% | 100 | - | -7.75% | - | - |
11/10 | 241 | 241 | 241 | 241 | 0% | 100 | - | -11.72% | - | - |
11/09 | 235 | 241 | 235 | 241 | -11.72% | 600 | - | -12.68% | - | - |
11/06 | 273 | 273 | 273 | 273 | +3.02% | 100 | - | -1.8% | - | - |
11/04 | 274 | 274 | 265 | 265 | +1.15% | 400 | - | -5.02% | - | - |
11/02 | 262 | 262 | 262 | 262 | +1.95% | 200 | - | -6.43% | - | - |
10/30 | 257 | 257 | 257 | 257 | -1.15% | 300 | - | -8.54% | - | - |
10/29 | 260 | 260 | 260 | 260 | +1.76% | 200 | - | -8.13% | - | - |
10/27 | 260 | 261 | 256 | 256 | -5.37% | 2,100 | - | -10.04% | - | - |
10/26 | 270 | 270 | 270 | 270 | +3.05% | 200 | - | -5.59% | - | - |
10/23 | 270 | 270 | 262 | 262 | -9.66% | 800 | - | -8.71% | - | - |
10/22 | 268 | 290 | 266 | 290 | -1.69% | 1,200 | - | +0.69% | - | - |
10/21 | 275 | 295 | 275 | 295 | +18% | 1,800 | - | +2.43% | - | - |
10/20 | 260 | 260 | 242 | 250 | -11.03% | 5,900 | - | -13.19% | - | - |
10/19 | 281 | 281 | 281 | 281 | +2.93% | 400 | - | -3.1% | - | - |
10/16 | 275 | 275 | 273 | 273 | +0.74% | 700 | - | -6.19% | - | - |
10/15 | 295 | 295 | 271 | 271 | -9.06% | 600 | - | -7.51% | - | - |
10/14 | 298 | 298 | 298 | 298 | +8.76% | 200 | - | +1.36% | - | - |
10/13 | 274 | 274 | 274 | 274 | 0% | 100 | - | -6.8% | - | - |
10/09 | 274 | 274 | 274 | 274 | +0.74% | 100 | - | -7.12% | - | - |
10/08 | 272 | 272 | 272 | 272 | -2.86% | 300 | - | -8.11% | - | - |
10/07 | 288 | 288 | 280 | 280 | -3.45% | 2,600 | - | -5.72% | - | - |
10/06 | 290 | 290 | 290 | 290 | -3.33% | 100 | - | -2.36% | - | - |
10/05 | 300 | 300 | 300 | 300 | 0% | 100 | - | +1.01% | - | - |
10/02 | 300 | 300 | 300 | 300 | 0% | 200 | - | +1.01% | - | - |
10/01 | 300 | 301 | 300 | 300 | 0% | 4,000 | - | +1.35% | - | - |
09/30 | 300 | 300 | 300 | 300 | +1.69% | 900 | - | +1.35% | - | - |
09/29 | 295 | 295 | 295 | 295 | 0% | 100 | - | 0% | - | - |
09/28 | 290 | 295 | 290 | 295 | +1.72% | 600 | - | 0% | - | - |
09/25 | 291 | 291 | 290 | 290 | -2.68% | 700 | - | -1.69% | - | - |
09/24 | 298 | 298 | 298 | 298 | 0% | 100 | - | +1.36% | - | - |
09/18 | 286 | 298 | 285 | 298 | -0.67% | 300 | - | +1.36% | - | - |
09/17 | 295 | 300 | 295 | 300 | 0% | 200 | - | +2.04% | - | - |
09/16 | 300 | 300 | 300 | 300 | +6.01% | 100 | - | +2.04% | - | - |
09/14 | 283 | 283 | 283 | 283 | -2.41% | 400 | - | -3.74% | - | - |
09/11 | 283 | 290 | 283 | 290 | +0.35% | 500 | - | -1.36% | - | - |
09/10 | 286 | 289 | 285 | 289 | -1.7% | 600 | - | -1.7% | - | - |
09/09 | 294 | 294 | 294 | 294 | 0% | 100 | - | 0% | - | - |
09/08 | 303 | 303 | 290 | 294 | -4.55% | 1,800 | - | 0% | - | - |
09/07 | 320 | 320 | 308 | 308 | -3.75% | 300 | - | +4.76% | - | - |
09/04 | 304 | 320 | 304 | 320 | +5.61% | 2,400 | - | +9.22% | - | - |
09/03 | 303 | 303 | 303 | 303 | +1% | 300 | - | +3.77% | - | - |
09/02 | 296 | 300 | 296 | 300 | +1.52% | 400 | - | +2.39% | - | - |
09/01 | 296 | 296 | 295 | 296 | +0.17% | 1,800 | - | +0.85% | - | - |
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% | - | - |