株価チャート
2009/06/10～2009/11/04
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 | 10/1, 株式分割 1→100 |
| 2009 |
| 11/04 | 92 | 92 | 91 | 91 | -4% | 4,300 | - | -7.88% | - | - |
| 11/02 | 92 | 95 | 90 | 95 | -1.04% | 12,500 | - | -5% | - | - |
| 10/30 | 95 | 100 | 95 | 96 | -3.52% | 9,400 | - | -4% | - | - |
| 10/29 | 100 | 100 | 99 | 100 | -0.5% | 2,300 | - | -1.49% | - | - |
| 10/28 | 100 | 100 | 100 | 100 | -3.85% | 1,700 | - | -0.99% | - | - |
| 10/27 | 105 | 105 | 100 | 104 | -13.12% | 5,800 | - | +2.97% | - | - |
| 10/26 | 103 | 120 | 91 | 120 | +19.7% | 67,300 | - | +18.51% | - | - |
| 10/23 | 98 | 100 | 95 | 100 | -0.5% | 10,200 | - | 0% | - | - |
| 10/22 | 98 | 101 | 98 | 101 | +1.41% | 3,400 | - | +0.5% | - | - |
| 10/21 | 99 | 100 | 98 | 99 | -0.9% | 4,100 | - | -1.88% | - | - |
| 10/20 | 98 | 100 | 98 | 100 | +2.04% | 900 | - | -0.99% | - | - |
| 10/19 | 103 | 103 | 98 | 98 | -4.76% | 4,400 | - | -2.97% | - | - |
| 10/16 | 100 | 103 | 100 | 103 | -0.68% | 1,100 | - | +0.88% | - | - |
| 10/15 | 103 | 104 | 100 | 104 | -0.29% | 4,800 | - | +0.58% | - | - |
| 10/14 | 104 | 105 | 101 | 104 | +0.19% | 2,000 | - | -0.1% | - | - |
| 10/13 | 101 | 104 | 101 | 104 | +2.27% | 1,500 | - | -0.29% | - | - |
| 10/09 | 96 | 102 | 95 | 101 | +3.15% | 3,000 | - | -2.5% | - | - |
| 10/08 | 99 | 102 | 95 | 98 | +2.4% | 5,400 | - | -6.38% | - | - |
| 10/07 | 95 | 96 | 93 | 96 | +1.05% | 5,300 | - | -8.57% | - | - |
| 10/06 | 94 | 95 | 94 | 95 | +0.11% | 900 | - | -9.52% | - | - |
| 10/05 | 90 | 95 | 90 | 95 | +3.15% | 6,000 | - | -9.62% | - | - |
| 10/02 | 90 | 94 | 89 | 92 | -3.16% | 11,500 | - | -13.21% | - | - |
| 10/01 | 96 | 97 | 95 | 95 | -2.56% | 2,200 | - | -10.38% | - | - |
| 09/30 | 95 | 98 | 94 | 98 | -2.5% | 12,600 | - | -8.02% | - | - |
| 09/29 | 98 | 100 | 91 | 100 | 0% | 24,100 | - | -5.66% | - | - |
| 09/28 | 104 | 104 | 100 | 100 | -4.76% | 3,100 | - | -5.66% | - | - |
| 09/25 | 108 | 108 | 102 | 105 | -0.57% | 6,800 | - | -0.94% | - | - |
| 09/24 | 100 | 107 | 98 | 106 | +3.63% | 14,100 | - | -0.38% | - | - |
| 09/18 | 101 | 102 | 98 | 102 | -0.1% | 25,700 | - | -3.87% | - | - |
| 09/17 | 101 | 104 | 101 | 102 | 0% | 5,200 | - | -3.77% | - | - |
| 09/16 | 103 | 105 | 101 | 102 | -1.07% | 26,400 | - | -3.77% | - | - |
| 09/15 | 105 | 107 | 103 | 103 | -3.64% | 12,600 | - | -2.74% | - | - |
| 09/14 | 103 | 109 | 103 | 107 | +1.52% | 15,200 | - | +0.94% | - | - |
| 09/11 | 112 | 112 | 105 | 105 | -4.09% | 30,600 | - | -0.57% | - | - |
| 09/10 | 104 | 112 | 103 | 110 | -1.88% | 54,400 | - | +3.68% | - | - |
| 09/09 | 107 | 114 | 106 | 112 | -2.61% | 57,700 | - | +5.66% | - | - |
| 09/08 | 114 | 115 | 105 | 115 | -7.26% | 75,400 | - | +8.49% | - | - |
| 09/07 | 146 | 150 | 113 | 124 | -4.62% | 357,200 | - | +16.98% | - | - |
| 09/04 | 111 | 130 | 111 | 130 | +18.18% | 127,000 | - | +23.81% | - | - |
| 09/03 | 105 | 110 | 104 | 110 | +3.09% | 14,500 | - | +5.77% | - | - |
| 09/02 | 104 | 107 | 100 | 107 | +1.14% | 2,100 | - | +2.6% | - | - |
| 09/01 | 104 | 106 | 104 | 106 | +1.05% | 4,900 | - | +1.44% | - | - |
| 08/31 | 99 | 104 | 99 | 104 | +4.4% | 6,500 | - | +0.38% | - | - |
| 08/28 | 104 | 104 | 99 | 100 | -3.85% | 6,900 | - | -4.76% | - | - |
| 08/27 | 100 | 104 | 99 | 104 | +4% | 4,100 | - | -0.95% | - | - |
| 08/26 | 100 | 100 | 99 | 100 | -0.99% | 11,500 | - | -4.76% | - | - |
| 08/25 | 104 | 104 | 100 | 101 | -0.98% | 8,800 | - | -4.72% | - | - |
| 08/24 | 100 | 102 | 100 | 102 | +0.1% | 2,400 | - | -3.77% | - | - |
| 08/21 | 101 | 102 | 100 | 102 | +0.89% | 6,000 | - | -3.87% | - | - |
| 08/20 | 100 | 104 | 100 | 101 | 0% | 2,500 | - | -4.72% | - | - |
| 08/19 | 105 | 105 | 101 | 101 | -3.81% | 2,000 | - | -5.61% | - | - |
| 08/18 | 100 | 105 | 100 | 105 | +3.45% | 13,700 | - | -1.87% | - | - |
| 08/17 | 106 | 106 | 102 | 102 | -0.49% | 3,000 | - | -5.14% | - | - |
| 08/14 | 104 | 106 | 102 | 102 | 0% | 3,700 | - | -4.67% | - | - |
| 08/13 | 103 | 103 | 100 | 102 | -0.97% | 19,700 | - | -5.56% | - | - |
| 08/12 | 105 | 105 | 103 | 103 | -1.9% | 7,000 | - | -5.5% | - | - |
| 08/11 | 105 | 107 | 105 | 105 | -2.69% | 13,900 | - | -3.67% | - | - |
| 08/10 | 108 | 108 | 105 | 108 | +1.79% | 9,500 | - | -1.91% | - | - |
| 08/07 | 105 | 108 | 105 | 106 | 0% | 5,600 | - | -3.64% | - | - |
| 08/06 | 106 | 108 | 106 | 106 | -0.28% | 6,600 | - | -3.64% | - | - |
| 08/05 | 109 | 109 | 106 | 106 | -2.12% | 2,600 | - | -4.23% | - | - |
| 08/04 | 107 | 109 | 106 | 109 | +1.5% | 2,800 | - | -2.16% | - | - |
| 08/03 | 105 | 109 | 105 | 107 | -2.46% | 5,300 | - | -3.6% | - | - |
| 07/31 | 105 | 110 | 104 | 110 | +0.64% | 9,200 | - | -1.17% | - | - |
| 07/30 | 107 | 110 | 105 | 109 | +2.06% | 6,700 | - | -1.8% | - | - |
| 07/29 | 110 | 112 | 107 | 107 | -3.78% | 7,800 | - | -4.64% | - | - |
| 07/28 | 109 | 111 | 105 | 111 | +1.19% | 10,300 | - | -0.89% | - | - |
| 07/27 | 105 | 110 | 105 | 110 | +1.67% | 9,500 | - | -2.92% | - | - |
| 07/24 | 110 | 110 | 105 | 108 | -1.91% | 7,200 | - | -5.35% | - | - |
| 07/23 | 108 | 110 | 105 | 110 | +3.29% | 4,400 | - | -4.35% | - | - |
| 07/22 | 107 | 107 | 103 | 107 | +1.14% | 7,200 | - | -7.39% | - | - |
| 07/21 | 107 | 107 | 105 | 105 | -3.13% | 12,600 | - | -9.22% | - | - |
| 07/17 | 111 | 113 | 103 | 109 | -0.28% | 2,100 | - | -7.88% | - | - |
| 07/16 | 113 | 113 | 105 | 109 | 0% | 3,100 | - | -8.4% | - | - |
| 07/15 | 111 | 111 | 105 | 109 | +0.93% | 4,500 | - | -9.17% | - | - |
| 07/14 | 98 | 109 | 98 | 108 | +8% | 11,600 | - | -10.74% | - | - |
| 07/13 | 110 | 110 | 100 | 100 | -6.37% | 19,900 | - | -18.03% | - | - |
| 07/10 | 110 | 112 | 105 | 107 | -10.63% | 13,000 | - | -13.17% | - | - |
| 07/09 | 125 | 125 | 111 | 120 | -5.61% | 8,600 | - | -3.63% | - | - |
| 07/08 | 113 | 127 | 109 | 127 | +2.93% | 31,100 | - | +1.28% | - | - |
| 07/07 | 132 | 136 | 123 | 123 | -2.77% | 68,000 | - | -1.6% | - | - |
| 07/06 | 108 | 127 | 108 | 127 | +18.78% | 51,500 | - | +0.4% | - | - |
| 07/03 | 106 | 108 | 106 | 107 | -3.18% | 6,400 | - | -16.8% | - | - |
| 07/02 | 112 | 115 | 108 | 110 | -1.79% | 12,600 | - | -14.73% | - | - |
| 07/01 | 109 | 112 | 108 | 112 | -0.18% | 21,000 | - | -12.5% | - | - |
| 06/30 | 112 | 115 | 109 | 112 | +0.18% | 14,200 | - | -12.34% | - | - |
| 06/29 | 116 | 116 | 112 | 112 | -2.61% | 18,200 | - | -11.81% | - | - |
| 06/26 | 117 | 117 | 112 | 115 | 0% | 12,700 | - | -8% | - | - |
| 06/25 | 120 | 120 | 110 | 115 | -2.54% | 12,500 | - | -7.26% | - | - |
| 06/24 | 120 | 123 | 112 | 118 | -4.07% | 18,200 | - | -3.28% | - | - |
| 06/23 | 128 | 128 | 120 | 123 | -3.83% | 28,000 | - | +2.5% | - | - |
| 06/22 | 125 | 128 | 120 | 128 | +1.11% | 6,900 | - | +8.39% | - | - |
| 06/19 | 132 | 132 | 118 | 127 | -2.69% | 12,900 | - | +9.05% | - | - |
| 06/18 | 131 | 133 | 127 | 130 | +2.36% | 14,800 | - | +14.04% | - | - |
| 06/17 | 126 | 127 | 124 | 127 | -3.71% | 20,500 | - | +14.41% | - | - |
| 06/16 | 132 | 132 | 130 | 132 | -4.42% | 14,900 | - | +21.01% | - | - |
| 06/15 | 140 | 140 | 131 | 138 | -1.43% | 41,200 | - | +30.19% | - | - |
| 06/12 | 141 | 143 | 131 | 140 | +0.94% | 25,400 | - | +35.92% | - | - |
| 06/11 | 130 | 140 | 125 | 139 | +8.36% | 35,600 | - | +38.7% | - | - |
| 06/10 | 130 | 130 | 115 | 128 | -1.54% | 55,600 | - | +31.96% | - | - |
