株価チャート
2009/07/24~2009/12/18
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 |
12/18 | 599 | 600 | 598 | 599 | 0% | 3,400 | - | -0.99% | - | - |
12/17 | 600 | 600 | 598 | 599 | -0.33% | 2,700 | - | -1.16% | - | - |
12/16 | 600 | 601 | 598 | 601 | 0% | 6,600 | - | -0.99% | - | - |
12/15 | 601 | 601 | 600 | 601 | +0.17% | 1,500 | - | -1.15% | - | - |
12/14 | 600 | 601 | 598 | 600 | 0% | 10,600 | - | -1.32% | - | - |
12/11 | 601 | 602 | 598 | 600 | -0.17% | 10,400 | - | -1.48% | - | - |
12/10 | 600 | 602 | 599 | 601 | -0.17% | 8,800 | - | -1.48% | - | - |
12/09 | 602 | 602 | 600 | 602 | 0% | 2,600 | - | -1.31% | - | - |
12/08 | 601 | 602 | 600 | 602 | +0.17% | 3,900 | - | -1.47% | - | - |
12/07 | 602 | 603 | 599 | 601 | +0.33% | 6,100 | - | -1.8% | - | - |
12/04 | 604 | 605 | 599 | 599 | -0.83% | 3,800 | - | -2.44% | - | - |
12/03 | 605 | 605 | 598 | 604 | -0.17% | 7,000 | - | -1.95% | - | - |
12/02 | 600 | 605 | 600 | 605 | +0.5% | 3,500 | - | -1.94% | - | - |
12/01 | 600 | 604 | 597 | 602 | -0.33% | 7,500 | - | -2.75% | - | - |
11/30 | 600 | 608 | 600 | 604 | +0.17% | 3,400 | - | -2.58% | - | - |
11/27 | 609 | 609 | 596 | 603 | -1.15% | 4,300 | - | -3.05% | - | - |
11/26 | 610 | 612 | 610 | 610 | 0% | 600 | - | -2.09% | - | - |
11/25 | 612 | 612 | 607 | 610 | -1.29% | 1,100 | - | -2.24% | - | - |
11/24 | 612 | 630 | 600 | 618 | +1.31% | 4,800 | - | -1.12% | - | - |
11/20 | 601 | 612 | 600 | 610 | -0.16% | 5,600 | - | -2.56% | - | - |
11/19 | 611 | 613 | 601 | 611 | +0.16% | 3,900 | - | -2.71% | - | - |
11/18 | 611 | 613 | 610 | 610 | -0.16% | 2,800 | - | -3.02% | - | - |
11/17 | 615 | 615 | 611 | 611 | -0.65% | 1,700 | - | -2.86% | - | - |
11/16 | 616 | 620 | 615 | 615 | -0.32% | 5,000 | - | -2.38% | - | - |
11/13 | 620 | 620 | 617 | 617 | -0.16% | 4,400 | - | -2.22% | - | - |
11/12 | 623 | 623 | 618 | 618 | 0% | 11,600 | - | -2.06% | - | - |
11/11 | 618 | 619 | 616 | 618 | 0% | 3,900 | - | -2.22% | - | - |
11/10 | 619 | 621 | 618 | 618 | 0% | 4,200 | - | -2.22% | - | - |
11/09 | 618 | 621 | 617 | 618 | 0% | 4,300 | - | -2.37% | - | - |
11/06 | 618 | 618 | 615 | 618 | +0.16% | 3,000 | - | -2.68% | - | - |
11/05 | 618 | 618 | 615 | 617 | -0.32% | 2,700 | - | -2.99% | - | - |
11/04 | 615 | 619 | 615 | 619 | +0.16% | 2,700 | - | -2.98% | - | - |
11/02 | 615 | 619 | 610 | 618 | -2.98% | 10,900 | - | -3.44% | - | - |
10/30 | 639 | 640 | 637 | 637 | +0.16% | 1,800 | - | -0.78% | - | - |
10/29 | 645 | 645 | 636 | 636 | -1.4% | 2,900 | - | -1.55% | - | - |
10/28 | 646 | 647 | 643 | 645 | +0.62% | 2,600 | - | -0.77% | - | - |
10/27 | 646 | 646 | 641 | 641 | -0.47% | 1,900 | - | -1.84% | - | - |
10/26 | 644 | 646 | 641 | 644 | +0.94% | 1,500 | - | -1.83% | - | - |
10/23 | 638 | 641 | 635 | 638 | -0.16% | 2,800 | - | -3.19% | - | - |
10/22 | 638 | 639 | 638 | 639 | +0.16% | 1,500 | - | -3.62% | - | - |
10/21 | 641 | 641 | 638 | 638 | -0.47% | 1,600 | - | -4.2% | - | - |
10/20 | 641 | 641 | 640 | 641 | +0.16% | 1,800 | - | -4.33% | - | - |
10/19 | 643 | 643 | 637 | 640 | -0.47% | 3,800 | - | -5.04% | - | - |
10/16 | 639 | 645 | 637 | 643 | +0.63% | 4,300 | - | -5.02% | - | - |
10/15 | 636 | 639 | 635 | 639 | +0.63% | 3,900 | - | -6.03% | - | - |
10/14 | 637 | 638 | 635 | 635 | +0.16% | 1,400 | - | -7.16% | - | - |
10/13 | 630 | 644 | 625 | 634 | +0.96% | 13,900 | - | -7.71% | - | - |
10/09 | 626 | 636 | 625 | 628 | +0.48% | 7,100 | - | -9.12% | - | - |
10/08 | 624 | 626 | 616 | 625 | -0.48% | 5,300 | - | -9.94% | - | - |
10/07 | 626 | 630 | 623 | 628 | -0.48% | 6,800 | - | -10.03% | - | - |
10/06 | 630 | 632 | 628 | 631 | 0% | 3,000 | - | -10.11% | - | - |
10/05 | 640 | 642 | 631 | 631 | -1.87% | 5,300 | - | -10.62% | - | - |
10/02 | 651 | 651 | 640 | 643 | -1.83% | 7,900 | - | -9.44% | - | - |
10/01 | 655 | 657 | 651 | 655 | -0.76% | 5,200 | - | -8.13% | - | - |
09/30 | 652 | 660 | 651 | 660 | +0.76% | 7,000 | - | -7.82% | - | - |
09/29 | 668 | 668 | 655 | 655 | -1.65% | 6,700 | - | -8.9% | - | - |
09/28 | 680 | 680 | 655 | 666 | -2.77% | 10,600 | - | -7.63% | - | - |
09/25 | 669 | 685 | 669 | 685 | -6.29% | 19,000 | - | -5.39% | - | - |
09/24 | 726 | 731 | 723 | 731 | +0.83% | 43,500 | - | +0.55% | - | - |
09/18 | 726 | 726 | 722 | 725 | -0.14% | 14,600 | - | -0.41% | - | - |
09/17 | 725 | 726 | 722 | 726 | +0.14% | 8,700 | - | -0.41% | - | - |
09/16 | 725 | 726 | 722 | 725 | -0.14% | 8,500 | - | -0.68% | - | - |
09/15 | 726 | 726 | 722 | 726 | 0% | 14,100 | - | -0.68% | - | - |
09/14 | 728 | 728 | 724 | 726 | 0% | 14,000 | - | -0.95% | - | - |
09/11 | 725 | 726 | 722 | 726 | 0% | 11,800 | - | -1.36% | - | - |
09/10 | 728 | 728 | 721 | 726 | -0.41% | 15,100 | - | -1.63% | - | - |
09/09 | 730 | 730 | 724 | 729 | 0% | 14,700 | - | -1.62% | - | - |
09/08 | 725 | 729 | 720 | 729 | +0.69% | 18,300 | - | -2.02% | - | - |
09/07 | 724 | 725 | 720 | 724 | +0.14% | 13,300 | - | -2.95% | - | - |
09/04 | 723 | 724 | 721 | 723 | +0.14% | 6,500 | - | -3.47% | - | - |
09/03 | 724 | 724 | 721 | 722 | -0.14% | 7,500 | - | -3.99% | - | - |
09/02 | 721 | 723 | 719 | 723 | +0.42% | 7,900 | - | -4.37% | - | - |
09/01 | 718 | 721 | 715 | 720 | +0.28% | 11,600 | - | -5.01% | - | - |
08/31 | 718 | 722 | 716 | 718 | -0.69% | 17,000 | - | -5.53% | - | - |
08/28 | 721 | 724 | 719 | 723 | +0.14% | 24,800 | - | -4.99% | - | - |
08/27 | 722 | 725 | 716 | 722 | -2.43% | 62,600 | - | -5.12% | - | - |
08/26 | 725 | 741 | 725 | 740 | +2.07% | 4,600 | - | -2.76% | - | - |
08/25 | 726 | 728 | 724 | 725 | +0.28% | 4,200 | - | -4.73% | - | - |
08/24 | 730 | 730 | 711 | 723 | -0.41% | 8,900 | - | -4.87% | - | - |
08/21 | 712 | 726 | 712 | 726 | 0% | 3,900 | - | -4.35% | - | - |
08/20 | 745 | 745 | 700 | 726 | -1.89% | 16,800 | - | -4.22% | - | - |
08/19 | 747 | 748 | 740 | 740 | -0.94% | 8,500 | - | -2.25% | - | - |
08/18 | 749 | 749 | 746 | 747 | -0.4% | 3,900 | - | -1.19% | - | - |
08/17 | 758 | 758 | 749 | 750 | -1.06% | 11,600 | - | -0.66% | - | - |
08/14 | 756 | 758 | 752 | 758 | +0.4% | 5,900 | - | +0.53% | - | - |
08/13 | 748 | 755 | 746 | 755 | -0.26% | 4,600 | - | +0.67% | - | - |
08/12 | 766 | 771 | 749 | 757 | -2.45% | 22,100 | - | +1.47% | - | - |
08/11 | 788 | 788 | 750 | 776 | -1.65% | 20,600 | - | +4.58% | - | - |
08/10 | 790 | 798 | 780 | 789 | -0.13% | 6,900 | - | +6.91% | - | - |
08/07 | 795 | 795 | 786 | 790 | +0.13% | 2,700 | - | +7.92% | - | - |
08/06 | 792 | 800 | 789 | 789 | -0.75% | 6,100 | - | +8.53% | - | - |
08/05 | 795 | 796 | 788 | 795 | -0.13% | 3,100 | - | +10.26% | - | - |
08/04 | 800 | 800 | 790 | 796 | 0% | 4,700 | - | +11.17% | - | - |
08/03 | 798 | 810 | 796 | 796 | -0.25% | 4,800 | - | +11.95% | - | - |
07/31 | 814 | 829 | 791 | 798 | -3.86% | 11,700 | - | +13.03% | - | - |
07/30 | 797 | 870 | 792 | 830 | +7.79% | 29,500 | - | +18.57% | - | - |
07/29 | 750 | 770 | 750 | 770 | +2.67% | 8,800 | - | +11.27% | - | - |
07/28 | 751 | 751 | 745 | 750 | 0% | 7,200 | - | +9.17% | - | - |
07/27 | 740 | 750 | 739 | 750 | +2.18% | 4,100 | - | +9.97% | - | - |
07/24 | 727 | 737 | 725 | 734 | +1.24% | 2,100 | - | +8.26% | - | - |