株価チャート
2009/03/12~2009/08/10
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 | 1/1, 株式分割 1→100 |
2009 |
08/10 | 570 | 585 | 565 | 570 | -0.87% | 5,200 | - | +3.07% | - | - |
08/07 | 565 | 575 | 550 | 575 | +1.41% | 8,000 | - | +4.93% | - | - |
08/06 | 573 | 573 | 548 | 567 | -1.56% | 8,200 | - | +4.23% | - | - |
08/05 | 606 | 606 | 563 | 576 | -5.42% | 29,000 | - | +6.86% | - | - |
08/04 | 609 | 609 | 586 | 609 | +8.94% | 35,200 | - | +14.04% | - | - |
08/03 | 555 | 560 | 545 | 559 | +0.72% | 3,200 | - | +5.87% | - | - |
07/31 | 535 | 560 | 530 | 555 | +5.71% | 8,600 | - | +5.92% | - | - |
07/30 | 530 | 530 | 521 | 525 | -0.94% | 2,600 | - | +0.96% | - | - |
07/29 | 519 | 540 | 515 | 530 | +0.76% | 3,200 | - | +2.51% | - | - |
07/28 | 518 | 526 | 515 | 526 | -1.31% | 4,500 | - | +2.53% | - | - |
07/27 | 548 | 548 | 518 | 533 | 0% | 3,900 | - | +4.51% | - | - |
07/24 | 530 | 555 | 523 | 533 | +1.91% | 4,900 | - | +5.34% | - | - |
07/23 | 520 | 527 | 512 | 523 | +1.55% | 4,300 | - | +3.98% | - | - |
07/22 | 526 | 535 | 509 | 515 | -3.92% | 8,300 | - | +2.79% | - | - |
07/21 | 560 | 565 | 520 | 536 | -5.13% | 14,800 | - | +7.63% | - | - |
07/17 | 535 | 565 | 520 | 565 | +9.71% | 28,800 | - | +14.14% | - | - |
07/16 | 536 | 536 | 490 | 515 | -3.92% | 14,000 | - | +4.89% | - | - |
07/15 | 550 | 553 | 500 | 536 | +2.1% | 12,300 | - | +9.61% | - | - |
07/14 | 525 | 527 | 525 | 525 | -8.7% | 23,300 | - | +8.25% | - | - |
07/13 | 575 | 580 | 575 | 575 | -8% | 12,600 | - | +19.54% | - | - |
07/10 | 670 | 670 | 625 | 625 | -7.41% | 44,100 | - | +31.3% | - | - |
07/09 | 675 | 675 | 675 | 675 | +17.39% | 37,600 | - | +43.92% | - | - |
07/08 | 575 | 575 | 565 | 575 | +9.52% | 29,300 | - | +25.27% | - | - |
07/07 | 525 | 525 | 525 | 525 | +8.25% | 7,300 | - | +15.89% | - | - |
07/06 | 450 | 485 | 445 | 485 | +8.99% | 9,700 | - | +7.78% | - | - |
07/03 | 456 | 456 | 442 | 445 | -3.47% | 600 | - | -0.45% | - | - |
07/02 | 450 | 461 | 450 | 461 | +0.22% | 800 | - | +3.13% | - | - |
07/01 | 450 | 462 | 450 | 460 | +2% | 1,300 | - | +3.14% | - | - |
06/30 | 467 | 468 | 451 | 451 | -0.88% | 1,300 | - | +1.35% | - | - |
06/29 | 468 | 470 | 451 | 455 | +2.25% | 1,700 | - | +2.48% | - | - |
06/26 | 450 | 450 | 440 | 445 | -3.26% | 1,300 | - | +0.23% | - | - |
06/25 | 450 | 460 | 450 | 460 | +4.31% | 500 | - | +3.6% | - | - |
06/24 | 438 | 441 | 438 | 441 | +0.68% | 400 | - | -0.68% | - | - |
06/23 | 440 | 440 | 438 | 438 | -1.35% | 400 | - | -1.57% | - | - |
06/22 | 450 | 450 | 441 | 444 | -0.89% | 600 | - | 0% | - | - |
06/19 | 455 | 460 | 448 | 448 | -1.32% | 2,000 | - | +0.9% | - | - |
06/18 | 450 | 454 | 450 | 454 | -1.3% | 900 | - | +2.48% | - | - |
06/17 | 460 | 460 | 457 | 460 | 0% | 3,100 | - | +4.31% | - | - |
06/16 | 460 | 464 | 460 | 460 | +0.44% | 3,200 | - | +4.78% | - | - |
06/15 | 466 | 466 | 456 | 458 | -1.08% | 1,700 | - | +5.05% | - | - |
06/12 | 463 | 463 | 455 | 463 | +1.76% | 2,900 | - | +6.93% | - | - |
06/11 | 450 | 455 | 440 | 455 | +5.69% | 2,800 | - | +6.06% | - | - |
06/10 | 436 | 436 | 430 | 431 | -2.16% | 2,100 | - | +1.06% | - | - |
06/09 | 436 | 440 | 436 | 440 | +1.38% | 300 | - | +4.02% | - | - |
06/08 | 453 | 453 | 434 | 434 | -3.56% | 2,100 | - | +3.33% | - | - |
06/05 | 450 | 454 | 447 | 450 | +1.81% | 2,500 | - | +7.4% | - | - |
06/04 | 436 | 442 | 436 | 442 | +2.31% | 1,900 | - | +6.51% | - | - |
06/03 | 440 | 440 | 432 | 432 | +0.47% | 1,700 | - | +4.85% | - | - |
06/02 | 433 | 433 | 430 | 430 | 0% | 3,000 | - | +5.39% | - | - |
06/01 | 437 | 443 | 430 | 430 | -0.81% | 1,900 | - | +6.44% | - | - |
05/29 | 434 | 434 | 434 | 434 | +0.12% | 300 | - | +8.1% | - | - |
05/28 | 441 | 441 | 433 | 433 | +1.64% | 500 | - | +8.79% | - | - |
05/27 | 431 | 431 | 426 | 426 | 0% | 3,700 | - | +8.12% | - | - |
05/26 | 452 | 452 | 420 | 426 | -7.39% | 3,800 | - | +8.95% | - | - |
05/25 | 465 | 465 | 460 | 460 | -0.11% | 1,500 | - | +18.56% | - | - |
05/22 | 470 | 470 | 445 | 461 | 0% | 3,700 | - | +19.92% | - | - |
05/21 | 459 | 470 | 450 | 461 | +2.56% | 4,500 | - | +20.55% | - | - |
05/20 | 438 | 450 | 438 | 449 | +4.91% | 3,400 | - | +18.16% | - | - |
05/19 | 439 | 440 | 416 | 428 | -1.61% | 1,600 | - | +13.83% | - | - |
05/18 | 436 | 453 | 430 | 435 | 0% | 9,500 | - | +16.62% | - | - |
05/15 | 410 | 435 | 410 | 435 | +8.21% | 2,100 | - | +18.21% | - | - |
05/14 | 400 | 431 | 400 | 402 | +2.16% | 8,500 | - | +10.74% | - | - |
05/13 | 391 | 400 | 385 | 394 | +0.77% | 1,600 | - | +9.61% | - | - |
05/12 | 380 | 410 | 380 | 391 | +2.76% | 2,700 | - | +9.69% | - | - |
05/11 | 380 | 386 | 375 | 380 | +1.33% | 1,400 | - | +7.95% | - | - |
05/08 | 365 | 375 | 365 | 375 | +2.74% | 1,300 | - | +7.14% | - | - |
05/07 | 366 | 366 | 365 | 365 | +0.27% | 200 | - | +5.19% | - | - |
05/01 | 380 | 380 | 350 | 364 | -1.62% | 3,100 | - | +5.51% | - | - |
04/30 | 420 | 420 | 370 | 370 | -7.5% | 9,200 | - | +7.56% | - | - |
04/28 | 378 | 400 | 378 | 400 | +11.11% | 8,300 | - | +17.3% | - | - |
04/27 | 360 | 369 | 360 | 360 | +2.86% | 1,200 | - | +6.82% | - | - |
04/24 | 351 | 351 | 350 | 350 | +4.48% | 300 | - | +4.79% | - | - |
04/23 | 348 | 348 | 335 | 335 | -3.74% | 600 | - | +0.9% | - | - |
04/22 | 354 | 354 | 348 | 348 | -2.52% | 1,100 | - | +5.14% | - | - |
04/20 | 350 | 357 | 350 | 357 | +2% | 500 | - | +8.51% | - | - |
04/17 | 350 | 350 | 350 | 350 | +2.64% | 100 | - | +7.36% | - | - |
04/16 | 345 | 345 | 340 | 341 | -2.57% | 600 | - | +5.25% | - | - |
04/15 | 355 | 357 | 350 | 350 | 0% | 2,100 | - | +8.7% | - | - |
04/14 | 365 | 365 | 350 | 350 | -2.78% | 900 | - | +9.72% | - | - |
04/13 | 362 | 381 | 360 | 360 | -8.86% | 3,800 | - | +13.56% | - | - |
04/10 | 421 | 421 | 371 | 395 | -2.47% | 9,100 | - | +25.8% | - | - |
04/09 | 383 | 405 | 383 | 405 | +10.96% | 13,400 | - | +30.65% | - | - |
04/08 | 357 | 370 | 357 | 365 | +7.35% | 3,900 | - | +19.28% | - | - |
04/07 | 337 | 340 | 337 | 340 | +6.08% | 2,000 | - | +12.21% | - | - |
04/06 | 332 | 339 | 321 | 321 | +1.42% | 6,300 | - | +6.13% | - | - |
04/03 | 317 | 319 | 316 | 316 | +4.98% | 1,100 | - | +4.98% | - | - |
04/02 | 310 | 310 | 301 | 301 | -1.47% | 1,300 | - | 0% | - | - |
04/01 | 302 | 306 | 302 | 306 | +0.16% | 600 | - | +1.16% | - | - |
03/31 | 305 | 305 | 305 | 305 | -1.61% | 100 | - | +0.66% | - | - |
03/30 | 320 | 320 | 300 | 310 | 0% | 4,100 | - | +2.31% | - | - |
03/27 | 320 | 320 | 310 | 310 | -2.05% | 1,000 | - | +1.97% | - | - |
03/26 | 303 | 317 | 303 | 317 | -3.21% | 6,900 | - | +4.11% | - | - |
03/25 | 311 | 328 | 311 | 327 | +5.48% | 10,600 | - | +7.57% | - | - |
03/24 | 305 | 310 | 305 | 310 | +4.38% | 600 | - | +1.97% | - | - |
03/23 | 297 | 297 | 296 | 297 | +2.41% | 500 | - | -2.3% | - | - |
03/18 | 290 | 290 | 290 | 290 | +0.69% | 300 | - | -4.92% | - | - |
03/17 | 286 | 290 | 285 | 288 | -8.28% | 1,600 | - | -5.88% | - | - |
03/16 | 315 | 315 | 314 | 314 | +5.37% | 1,700 | - | +2.28% | - | - |
03/13 | 293 | 298 | 290 | 298 | +3.8% | 1,100 | - | -3.25% | - | - |
03/12 | 291 | 291 | 287 | 287 | -1.34% | 600 | - | -7.09% | - | - |