株価チャート
2009/08/04～2009/12/30
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 |
|---|
| 2009 |
| 12/30 | 810 | 810 | 801 | 801 | -0.99% | 27,400 | - | -5.54% | - | - |
| 12/29 | 816 | 818 | 800 | 809 | -0.61% | 24,500 | - | -4.71% | - | - |
| 12/28 | 814 | 828 | 814 | 814 | 0% | 30,800 | - | -4.46% | - | - |
| 12/25 | 820 | 837 | 805 | 814 | -1.93% | 45,900 | - | -4.68% | - | - |
| 12/24 | 841 | 844 | 823 | 830 | -0.84% | 47,700 | - | -3.04% | - | - |
| 12/22 | 850 | 856 | 831 | 837 | -0.95% | 32,400 | - | -2.33% | - | - |
| 12/21 | 866 | 866 | 844 | 845 | -2.31% | 26,500 | - | -1.63% | - | - |
| 12/18 | 861 | 877 | 860 | 865 | -1.59% | 15,800 | - | +0.46% | - | - |
| 12/17 | 886 | 905 | 869 | 879 | -0.57% | 42,900 | - | +1.85% | - | - |
| 12/16 | 861 | 888 | 861 | 884 | +2.79% | 44,000 | - | +2.2% | - | - |
| 12/15 | 849 | 863 | 847 | 860 | +1.3% | 35,300 | - | -1.04% | - | - |
| 12/14 | 851 | 859 | 835 | 849 | -1.39% | 32,900 | - | -2.75% | - | - |
| 12/11 | 869 | 879 | 836 | 861 | +0.23% | 47,600 | - | -1.82% | - | - |
| 12/10 | 850 | 868 | 828 | 859 | +0.47% | 49,900 | - | -2.72% | - | - |
| 12/09 | 878 | 878 | 855 | 855 | -2.84% | 34,000 | - | -3.61% | - | - |
| 12/08 | 895 | 895 | 877 | 880 | -1.68% | 16,600 | - | -1.35% | - | - |
| 12/07 | 895 | 907 | 879 | 895 | 0% | 40,700 | - | -0.11% | - | - |
| 12/04 | 906 | 906 | 879 | 895 | -1.1% | 14,800 | - | -0.33% | - | - |
| 12/03 | 875 | 905 | 875 | 905 | +4.14% | 46,500 | - | +0.33% | - | - |
| 12/02 | 853 | 891 | 853 | 869 | -1.81% | 31,400 | - | -4.08% | - | - |
| 12/01 | 809 | 888 | 805 | 885 | +8.59% | 78,500 | - | -3.07% | - | - |
| 11/30 | 787 | 822 | 787 | 815 | +3.3% | 33,400 | - | -11.12% | - | - |
| 11/27 | 814 | 815 | 782 | 789 | -3.07% | 28,100 | - | -14.7% | - | - |
| 11/26 | 782 | 825 | 782 | 814 | +3.3% | 32,000 | - | -12.94% | - | - |
| 11/25 | 820 | 821 | 780 | 788 | -6.19% | 100,600 | - | -16.61% | - | - |
| 11/24 | 880 | 880 | 831 | 840 | -4.55% | 23,900 | - | -12.13% | - | - |
| 11/20 | 842 | 880 | 838 | 880 | +2.09% | 24,100 | - | -8.71% | - | - |
| 11/19 | 870 | 870 | 835 | 862 | +1.06% | 10,900 | - | -11.32% | - | - |
| 11/18 | 853 | 854 | 810 | 853 | -0.47% | 36,100 | - | -12.87% | - | - |
| 11/17 | 888 | 888 | 856 | 857 | -3.49% | 26,600 | - | -13.26% | - | - |
| 11/16 | 909 | 909 | 853 | 888 | -1.99% | 26,100 | - | -10.93% | - | - |
| 11/13 | 901 | 923 | 896 | 906 | +0.67% | 22,900 | - | -9.67% | - | - |
| 11/12 | 916 | 921 | 900 | 900 | -4.86% | 54,400 | - | -10.8% | - | - |
| 11/11 | 974 | 994 | 943 | 946 | -2.07% | 23,000 | - | -6.52% | - | - |
| 11/10 | 965 | 1,003 | 952 | 966 | +0.73% | 31,100 | - | -4.64% | - | - |
| 11/09 | 977 | 977 | 951 | 959 | -0.83% | 23,900 | - | -5.42% | - | - |
| 11/06 | 995 | 995 | 962 | 967 | -2.72% | 21,200 | - | -4.82% | - | - |
| 11/05 | 965 | 1,000 | 951 | 994 | +2.79% | 40,100 | - | -2.45% | - | - |
| 11/04 | 967 | 968 | 957 | 967 | -0.92% | 11,000 | - | -5.2% | - | - |
| 11/02 | 986 | 991 | 966 | 976 | -0.91% | 16,700 | - | -4.5% | - | - |
| 10/30 | 974 | 990 | 972 | 985 | +3.68% | 21,000 | - | -3.71% | - | - |
| 10/29 | 980 | 987 | 950 | 950 | -4.43% | 56,500 | - | -7.14% | - | - |
| 10/28 | 1,000 | 1,014 | 986 | 994 | -1.49% | 34,300 | - | -2.93% | - | - |
| 10/27 | 1,035 | 1,040 | 993 | 1,009 | -2.51% | 49,100 | - | -1.37% | - | - |
| 10/26 | 999 | 1,038 | 997 | 1,035 | +4.86% | 39,500 | - | +1.27% | - | - |
| 10/23 | 1,024 | 1,027 | 986 | 987 | -2.66% | 38,500 | - | -3.14% | - | - |
| 10/22 | 1,040 | 1,040 | 1,010 | 1,014 | -2.59% | 25,200 | - | -0.49% | - | - |
| 10/21 | 1,047 | 1,065 | 1,029 | 1,041 | -2.44% | 18,000 | - | +2.16% | - | - |
| 10/20 | 1,059 | 1,070 | 1,042 | 1,067 | +1.23% | 27,500 | - | +4.71% | - | - |
| 10/19 | 1,016 | 1,059 | 1,014 | 1,054 | +0.48% | 23,500 | - | +3.64% | - | - |
| 10/16 | 1,075 | 1,084 | 1,005 | 1,049 | -2.42% | 39,400 | - | +3.35% | - | - |
| 10/15 | 1,050 | 1,075 | 1,050 | 1,075 | +2.58% | 28,900 | - | +6.02% | - | - |
| 10/14 | 1,046 | 1,058 | 1,001 | 1,048 | -1.69% | 43,000 | - | +3.66% | - | - |
| 10/13 | 1,072 | 1,072 | 1,051 | 1,066 | -0.47% | 27,500 | - | +5.65% | - | - |
| 10/09 | 1,046 | 1,079 | 977 | 1,071 | +2% | 72,500 | - | +6.36% | - | - |
| 10/08 | 1,050 | 1,064 | 1,044 | 1,050 | 0% | 22,100 | - | +4.37% | - | - |
| 10/07 | 1,002 | 1,050 | 1,001 | 1,050 | +5.85% | 87,500 | - | +4.37% | - | - |
| 10/06 | 967 | 994 | 959 | 992 | +2.59% | 22,800 | - | -1.49% | - | - |
| 10/05 | 974 | 974 | 951 | 967 | -1.73% | 16,000 | - | -4.16% | - | - |
| 10/02 | 958 | 999 | 957 | 984 | -1.5% | 16,200 | - | -2.77% | - | - |
| 10/01 | 995 | 1,030 | 973 | 999 | -4.31% | 33,400 | - | -1.58% | - | - |
| 09/30 | 1,040 | 1,073 | 1,010 | 1,044 | +0.87% | 23,800 | - | +2.45% | - | - |
| 09/29 | 1,009 | 1,035 | 996 | 1,035 | +2.68% | 20,100 | - | +1.67% | - | - |
| 09/28 | 999 | 1,008 | 990 | 1,008 | +1.82% | 21,400 | - | -0.88% | - | - |
| 09/25 | 1,003 | 1,003 | 967 | 990 | -1.2% | 14,500 | - | -2.65% | - | - |
| 09/24 | 973 | 1,002 | 973 | 1,002 | +4.05% | 34,800 | - | -1.57% | - | - |
| 09/18 | 966 | 968 | 950 | 963 | -1.33% | 30,100 | - | -5.5% | - | - |
| 09/17 | 993 | 993 | 965 | 976 | +0.31% | 25,700 | - | -4.31% | - | - |
| 09/16 | 989 | 1,005 | 940 | 973 | +0.1% | 42,400 | - | -4.61% | - | - |
| 09/15 | 990 | 992 | 968 | 972 | -1.52% | 31,000 | - | -4.71% | - | - |
| 09/14 | 1,001 | 1,010 | 957 | 987 | -3.05% | 35,000 | - | -3.24% | - | - |
| 09/11 | 1,048 | 1,048 | 1,016 | 1,018 | -1.64% | 51,800 | - | -0.1% | - | - |
| 09/10 | 1,013 | 1,062 | 1,013 | 1,035 | +2.27% | 24,500 | - | +1.97% | - | - |
| 09/09 | 1,019 | 1,024 | 1,011 | 1,012 | -0.69% | 9,500 | - | 0% | - | - |
| 09/08 | 1,027 | 1,029 | 1,003 | 1,019 | +1.19% | 8,000 | - | +0.89% | - | - |
| 09/07 | 1,001 | 1,024 | 999 | 1,007 | +0.6% | 9,300 | - | 0% | - | - |
| 09/04 | 1,010 | 1,028 | 999 | 1,001 | -0.69% | 28,500 | - | -0.5% | - | - |
| 09/03 | 1,045 | 1,045 | 1,007 | 1,008 | -1.08% | 21,000 | - | +0.3% | - | - |
| 09/02 | 1,025 | 1,039 | 999 | 1,019 | -1.26% | 36,900 | - | +1.49% | - | - |
| 09/01 | 1,069 | 1,069 | 1,025 | 1,032 | -3.46% | 20,100 | - | +3.1% | - | - |
| 08/31 | 1,067 | 1,095 | 1,025 | 1,069 | +1.52% | 23,200 | - | +7.44% | - | - |
| 08/28 | 1,029 | 1,063 | 1,029 | 1,053 | +0.77% | 19,000 | - | +6.58% | - | - |
| 08/27 | 1,071 | 1,075 | 1,040 | 1,045 | -1.32% | 21,900 | - | +6.74% | - | - |
| 08/26 | 1,082 | 1,095 | 1,054 | 1,059 | +0.67% | 43,800 | - | +8.84% | - | - |
| 08/25 | 1,085 | 1,085 | 1,040 | 1,052 | -4.8% | 53,800 | - | +9.02% | - | - |
| 08/24 | 1,119 | 1,209 | 1,075 | 1,105 | +9.51% | 78,600 | - | +15.22% | - | - |
| 08/21 | 1,019 | 1,019 | 982 | 1,009 | -0.98% | 14,100 | - | +6.32% | - | - |
| 08/20 | 1,000 | 1,029 | 1,000 | 1,019 | +1.9% | 10,800 | - | +8.06% | - | - |
| 08/19 | 1,014 | 1,019 | 999 | 1,000 | -1.38% | 14,000 | - | +6.95% | - | - |
| 08/18 | 1,020 | 1,059 | 993 | 1,014 | -0.59% | 15,500 | - | +9.15% | - | - |
| 08/17 | 998 | 1,020 | 995 | 1,020 | +2.51% | 31,300 | - | +10.75% | - | - |
| 08/14 | 979 | 995 | 964 | 995 | +2.05% | 20,100 | - | +8.74% | - | - |
| 08/13 | 973 | 979 | 972 | 975 | +0.31% | 6,500 | - | +7.26% | - | - |
| 08/12 | 966 | 980 | 965 | 972 | -0.41% | 13,800 | - | +7.4% | - | - |
| 08/11 | 954 | 980 | 953 | 976 | +2.85% | 7,100 | - | +8.32% | - | - |
| 08/10 | 945 | 955 | 938 | 949 | +1.5% | 5,100 | - | +5.92% | - | - |
| 08/07 | 967 | 967 | 903 | 935 | -2.4% | 7,500 | - | +4.7% | - | - |
| 08/06 | 950 | 977 | 942 | 958 | -0.21% | 9,600 | - | +7.64% | - | - |
| 08/05 | 995 | 995 | 959 | 960 | +1.59% | 9,100 | - | +8.23% | - | - |
| 08/04 | 990 | 990 | 940 | 945 | -4.06% | 13,600 | - | +7.02% | - | - |
