株価チャート
2009/01/15~2009/07/29
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 |
---|
2018 | 3/1, 株式分割 1→2 |
2009 |
07/29 | 574 | 580 | 574 | 580 | +1.05% | 4,400 | - | +4.69% | - | - |
07/28 | 583 | 583 | 574 | 574 | -1.03% | 2,600 | - | +4.17% | - | - |
07/27 | 573 | 581 | 573 | 580 | +1.31% | 3,600 | - | +5.65% | - | - |
07/24 | 572 | 573 | 560 | 573 | -0.09% | 3,800 | - | +4.66% | - | - |
07/23 | 574 | 574 | 560 | 573 | -0.17% | 2,400 | - | +4.95% | - | - |
07/22 | 574 | 574 | 570 | 574 | 0% | 2,600 | - | +5.13% | - | - |
07/21 | 575 | 575 | 574 | 574 | -0.17% | 1,600 | - | +5.32% | - | - |
07/17 | 580 | 580 | 560 | 575 | +2.68% | 2,400 | - | +5.5% | - | - |
07/16 | 569 | 569 | 551 | 560 | -1.75% | 2,000 | - | +2.56% | - | - |
07/15 | 560 | 570 | 550 | 570 | +3.64% | 3,000 | - | +4.2% | - | - |
07/14 | 555 | 555 | 535 | 550 | +2.33% | 1,600 | - | +0.36% | - | - |
07/13 | 538 | 538 | 538 | 538 | +3.86% | 400 | - | -2.27% | - | - |
07/10 | 505 | 518 | 505 | 518 | -1.43% | 400 | - | -6.08% | - | - |
07/09 | 510 | 525 | 510 | 525 | +0.48% | 400 | - | -5.06% | - | - |
07/08 | 530 | 530 | 510 | 523 | -3.69% | 2,800 | - | -5.86% | - | - |
07/07 | 543 | 543 | 543 | 543 | -1.27% | 200 | - | -2.6% | - | - |
07/01 | 550 | 550 | 550 | 550 | -1.88% | 4,000 | - | -1.52% | - | - |
06/30 | 560 | 561 | 560 | 560 | -4.92% | 4,400 | - | +0.18% | - | - |
06/29 | 555 | 589 | 550 | 589 | +6.99% | 2,800 | - | +5.18% | - | - |
06/25 | 551 | 551 | 551 | 551 | +0.09% | 400 | - | -1.52% | - | - |
06/24 | 540 | 550 | 540 | 550 | 0% | 800 | - | -1.79% | - | - |
06/23 | 550 | 550 | 550 | 550 | +0.18% | 200 | - | -1.96% | - | - |
06/22 | 549 | 549 | 549 | 549 | +7.65% | 3,400 | - | -1.96% | - | - |
06/16 | 510 | 510 | 510 | 510 | 0% | 200 | - | -8.77% | - | - |
06/15 | 510 | 510 | 510 | 510 | 0% | 200 | - | -8.93% | - | - |
06/12 | 513 | 513 | 510 | 510 | -1.92% | 600 | - | -8.93% | - | - |
06/10 | 520 | 520 | 520 | 520 | -3.7% | 200 | - | -7.14% | - | - |
06/05 | 525 | 540 | 500 | 540 | -1.82% | 3,200 | - | -3.4% | - | - |
06/04 | 550 | 550 | 550 | 550 | -2.65% | 600 | - | -1.26% | - | - |
06/03 | 595 | 595 | 565 | 565 | +1.8% | 400 | - | +1.99% | - | - |
06/02 | 555 | 555 | 555 | 555 | -3.48% | 600 | - | +0.73% | - | - |
06/01 | 600 | 600 | 575 | 575 | -2.54% | 3,600 | - | +5.12% | - | - |
05/29 | 585 | 590 | 585 | 590 | +0.85% | 2,400 | - | +8.46% | - | - |
05/28 | 595 | 595 | 585 | 585 | -2.42% | 1,000 | - | +8.33% | - | - |
05/27 | 600 | 600 | 595 | 600 | 0% | 600 | - | +11.85% | - | - |
05/25 | 590 | 600 | 590 | 600 | +5.27% | 1,200 | - | +13.11% | - | - |
05/22 | 570 | 570 | 570 | 570 | 0% | 1,800 | - | +8.48% | - | - |
05/21 | 570 | 570 | 570 | 570 | 0% | 1,000 | - | +9.52% | - | - |
05/20 | 570 | 570 | 570 | 570 | 0% | 400 | - | +10.37% | - | - |
05/19 | 570 | 570 | 570 | 570 | 0% | 600 | - | +11.23% | - | - |
05/18 | 575 | 575 | 570 | 570 | -0.96% | 1,800 | - | +12.33% | - | - |
05/15 | 575 | 575 | 575 | 575 | 0% | 2,000 | - | +14.54% | - | - |
05/14 | 575 | 575 | 575 | 575 | 0% | 2,000 | - | +15.93% | - | - |
05/13 | 575 | 575 | 575 | 575 | 0% | 800 | - | +17.59% | - | - |
05/12 | 575 | 575 | 575 | 575 | 0% | 1,400 | - | +19.05% | - | - |
05/11 | 526 | 575 | 525 | 575 | +9.52% | 1,800 | - | +20.55% | - | - |
05/08 | 525 | 525 | 525 | 525 | 0% | 800 | - | +11.7% | - | - |
05/07 | 535 | 535 | 525 | 525 | 0% | 1,800 | - | +12.66% | - | - |
05/01 | 517 | 525 | 515 | 525 | +2.44% | 4,800 | - | +13.64% | - | - |
04/30 | 501 | 513 | 499 | 513 | +2.71% | 2,200 | - | +11.9% | - | - |
04/28 | 499 | 499 | 499 | 499 | 0% | 2,200 | - | +9.43% | - | - |
04/27 | 503 | 503 | 499 | 499 | 0% | 2,400 | - | +9.91% | - | - |
04/24 | 499 | 499 | 499 | 499 | +2.89% | 4,800 | - | +10.4% | - | - |
04/22 | 485 | 485 | 485 | 485 | +2.97% | 400 | - | +8.02% | - | - |
04/20 | 471 | 471 | 471 | 471 | 0% | 1,200 | - | +5.61% | - | - |
04/17 | 486 | 486 | 471 | 471 | -3.09% | 1,000 | - | +5.84% | - | - |
04/16 | 488 | 488 | 486 | 486 | 0% | 1,600 | - | +9.71% | - | - |
04/15 | 491 | 491 | 486 | 486 | -0.92% | 1,200 | - | +10.45% | - | - |
04/14 | 504 | 510 | 490 | 491 | +6.63% | 9,200 | - | +11.99% | - | - |
04/13 | 460 | 460 | 460 | 460 | +0.44% | 200 | - | +5.26% | - | - |
04/10 | 459 | 459 | 458 | 458 | +0.33% | 600 | - | +5.05% | - | - |
04/09 | 462 | 462 | 457 | 457 | -2.98% | 1,000 | - | +4.94% | - | - |
04/01 | 471 | 471 | 471 | 471 | +0.75% | 3,800 | - | +8.16% | - | - |
03/31 | 450 | 467 | 450 | 467 | +3.78% | 1,000 | - | +7.6% | - | - |
03/30 | 454 | 455 | 450 | 450 | +1.35% | 1,000 | - | +4.17% | - | - |
03/27 | 433 | 444 | 433 | 444 | +4.1% | 1,600 | - | +2.78% | - | - |
03/25 | 451 | 451 | 427 | 427 | +5.31% | 1,000 | - | -1.27% | - | - |
03/19 | 405 | 405 | 405 | 405 | -2.41% | 600 | - | -6.25% | - | - |
03/17 | 415 | 415 | 415 | 415 | 0% | 200 | - | -4.38% | - | - |
03/16 | 415 | 415 | 415 | 415 | 0% | 2,200 | - | -4.38% | - | - |
03/13 | 415 | 415 | 415 | 415 | -2.35% | 200 | - | -4.38% | - | - |
03/12 | 423 | 425 | 423 | 425 | +0.59% | 600 | - | -1.85% | - | - |
03/05 | 423 | 423 | 423 | 423 | -2.31% | 200 | - | -2.2% | - | - |
03/04 | 435 | 435 | 433 | 433 | -1.7% | 400 | - | +0.12% | - | - |
03/03 | 450 | 450 | 440 | 440 | -2.22% | 600 | - | +2.33% | - | - |
03/02 | 475 | 476 | 450 | 450 | 0% | 5,600 | - | +4.9% | - | - |
02/27 | 445 | 450 | 445 | 450 | +5.39% | 800 | - | +5.63% | - | - |
02/26 | 427 | 427 | 427 | 427 | +0.35% | 200 | - | +0.71% | - | - |
02/25 | 450 | 450 | 426 | 426 | +0.12% | 600 | - | +0.59% | - | - |
02/24 | 425 | 425 | 425 | 425 | 0% | 200 | - | +0.71% | - | - |
02/23 | 430 | 430 | 425 | 425 | -1.16% | 1,200 | - | +0.95% | - | - |
02/18 | 430 | 430 | 430 | 430 | +0.12% | 600 | - | +2.38% | - | - |
02/17 | 430 | 430 | 430 | 430 | -4.45% | 2,000 | - | +2.51% | - | - |
02/16 | 450 | 450 | 450 | 450 | +1.12% | 1,200 | - | +7.79% | - | - |
02/13 | 445 | 445 | 445 | 445 | 0% | 1,400 | - | +7.11% | - | - |
02/12 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | +7.63% | - | - |
02/10 | 445 | 445 | 445 | 445 | 0% | 200 | - | +8.41% | - | - |
02/09 | 425 | 445 | 425 | 445 | +4.59% | 1,200 | - | +8.95% | - | - |
02/05 | 445 | 445 | 425 | 425 | -4.49% | 1,200 | - | +4.42% | - | - |
02/04 | 440 | 445 | 440 | 445 | +2.3% | 800 | - | +9.34% | - | - |
02/03 | 434 | 435 | 434 | 435 | +0.35% | 1,400 | - | +7.41% | - | - |
02/02 | 444 | 444 | 434 | 434 | -3.45% | 6,000 | - | +7.04% | - | - |
01/30 | 422 | 450 | 422 | 449 | +6.9% | 3,200 | - | +11.14% | - | - |
01/29 | 416 | 420 | 416 | 420 | +1.2% | 1,800 | - | +3.96% | - | - |
01/28 | 406 | 416 | 406 | 415 | +2.72% | 1,800 | - | +2.72% | - | - |
01/26 | 415 | 415 | 404 | 404 | +1% | 1,400 | - | 0% | - | - |
01/23 | 400 | 400 | 400 | 400 | 0% | 400 | - | -1.23% | - | - |
01/22 | 400 | 400 | 400 | 400 | 0% | 600 | - | -1.23% | - | - |
01/16 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -1.23% | - | - |
01/15 | 400 | 400 | 400 | 400 | +2.56% | 1,000 | - | -1.48% | - | - |