株価チャート
2009/07/13～2009/12/08
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 |
| 12/08 | 75 | 82 | 74 | 75 | +1.92% | 31,200 | - | -8.02% | - | - |
| 12/07 | 78 | 78 | 73 | 73 | -7% | 14,000 | - | -10.85% | - | - |
| 12/04 | 77 | 79 | 71 | 79 | +6.22% | 11,200 | - | -5.3% | - | - |
| 12/03 | 73 | 75 | 69 | 74 | +1.65% | 18,300 | - | -11.9% | - | - |
| 12/02 | 69 | 73 | 68 | 73 | +4.45% | 17,400 | - | -14.35% | - | - |
| 12/01 | 72 | 72 | 66 | 70 | +2.5% | 9,800 | - | -19.89% | - | - |
| 11/30 | 70 | 71 | 68 | 68 | -5.56% | 5,600 | - | -22.73% | - | - |
| 11/27 | 72 | 73 | 70 | 72 | -6.61% | 13,000 | - | -19.1% | - | - |
| 11/26 | 80 | 82 | 75 | 77 | -0.9% | 2,600 | - | -14.33% | - | - |
| 11/25 | 78 | 79 | 75 | 78 | +6.43% | 7,800 | - | -14.51% | - | - |
| 11/24 | 76 | 79 | 73 | 73 | -10.64% | 7,700 | - | -20.54% | - | - |
| 11/20 | 78 | 85 | 78 | 82 | +2.25% | 1,800 | - | -12.04% | - | - |
| 11/19 | 80 | 80 | 80 | 80 | +0.13% | 200 | - | -14.89% | - | - |
| 11/18 | 80 | 81 | 80 | 80 | -1.48% | 3,100 | - | -15.89% | - | - |
| 11/17 | 83 | 84 | 80 | 81 | -9.18% | 5,300 | - | -15.52% | - | - |
| 11/16 | 79 | 89 | 77 | 89 | +14.49% | 9,200 | - | -7.94% | - | - |
| 11/13 | 82 | 82 | 78 | 78 | -9.41% | 16,000 | - | -19.59% | - | - |
| 11/12 | 88 | 88 | 86 | 86 | -1.03% | 5,600 | - | -12.14% | - | - |
| 11/11 | 89 | 90 | 87 | 87 | -2.68% | 7,600 | - | -11.22% | - | - |
| 11/10 | 89 | 91 | 89 | 89 | -3.04% | 700 | - | -9.7% | - | - |
| 11/09 | 90 | 93 | 90 | 92 | +2.44% | 1,900 | - | -6.87% | - | - |
| 11/06 | 89 | 90 | 87 | 90 | +1.12% | 4,000 | - | -9.09% | - | - |
| 11/05 | 91 | 91 | 89 | 89 | -2.41% | 7,400 | - | -10.1% | - | - |
| 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% | - | - |
