株価チャート
2009/06/16~2009/11/10
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 |
11/10 | 657 | 700 | 656 | 677 | +2.89% | 7,900 | - | -2.17% | - | - |
11/09 | 666 | 666 | 641 | 658 | -2.95% | 2,000 | - | -5.19% | - | - |
11/06 | 680 | 680 | 670 | 678 | +0.59% | 2,800 | - | -2.59% | - | - |
11/05 | 690 | 699 | 674 | 674 | -1.61% | 1,000 | - | -3.44% | - | - |
11/04 | 677 | 690 | 677 | 685 | +0.74% | 1,200 | - | -2.14% | - | - |
11/02 | 674 | 688 | 670 | 680 | -0.44% | 1,700 | - | -3.13% | - | - |
10/30 | 690 | 695 | 671 | 683 | -0.87% | 4,600 | - | -2.98% | - | - |
10/29 | 689 | 689 | 670 | 689 | -0.14% | 4,000 | - | -2.41% | - | - |
10/28 | 692 | 695 | 685 | 690 | -0.72% | 3,600 | - | -2.54% | - | - |
10/27 | 705 | 705 | 692 | 695 | -1.56% | 1,700 | - | -2.25% | - | - |
10/26 | 707 | 707 | 693 | 706 | +0.86% | 3,000 | - | -1.4% | - | - |
10/23 | 707 | 707 | 695 | 700 | 0% | 6,100 | - | -2.37% | - | - |
10/22 | 705 | 715 | 693 | 700 | -0.71% | 3,500 | - | -2.64% | - | - |
10/21 | 707 | 711 | 693 | 705 | +1% | 3,700 | - | -2.08% | - | - |
10/20 | 715 | 720 | 693 | 698 | -1.69% | 10,700 | - | -3.19% | - | - |
10/19 | 753 | 757 | 687 | 710 | -3.14% | 20,500 | - | -1.8% | - | - |
10/16 | 724 | 777 | 724 | 733 | +1.81% | 24,900 | - | +1.24% | - | - |
10/15 | 720 | 730 | 715 | 720 | +0.7% | 11,500 | - | -0.69% | - | - |
10/14 | 710 | 716 | 701 | 715 | -2.05% | 7,200 | - | -1.52% | - | - |
10/13 | 730 | 730 | 680 | 730 | +4.29% | 7,100 | - | +0.55% | - | - |
10/09 | 670 | 720 | 670 | 700 | +4.48% | 10,100 | - | -3.71% | - | - |
10/08 | 678 | 678 | 669 | 670 | +0.3% | 900 | - | -8.22% | - | - |
10/07 | 661 | 679 | 661 | 668 | +2.77% | 4,900 | - | -8.87% | - | - |
10/06 | 675 | 686 | 650 | 650 | -6.47% | 8,200 | - | -11.92% | - | - |
10/05 | 701 | 735 | 682 | 695 | -2.25% | 9,500 | - | -6.33% | - | - |
10/02 | 700 | 720 | 683 | 711 | +0.14% | 7,700 | - | -4.18% | - | - |
10/01 | 706 | 715 | 700 | 710 | -4.05% | 5,000 | - | -4.44% | - | - |
09/30 | 700 | 740 | 690 | 740 | +2.78% | 7,100 | - | -0.4% | - | - |
09/29 | 720 | 720 | 700 | 720 | -0.69% | 3,700 | - | -2.7% | - | - |
09/28 | 728 | 737 | 680 | 725 | -0.68% | 11,900 | - | -1.36% | - | - |
09/25 | 730 | 730 | 721 | 730 | -1.35% | 4,100 | - | +0.14% | - | - |
09/24 | 755 | 756 | 725 | 740 | +0.27% | 4,700 | - | +2.49% | - | - |
09/18 | 770 | 770 | 730 | 738 | -3.15% | 10,100 | - | +3.36% | - | - |
09/17 | 832 | 878 | 756 | 762 | -8.3% | 66,300 | - | +7.63% | - | - |
09/16 | 717 | 831 | 712 | 831 | +13.68% | 34,100 | - | +18.71% | - | - |
09/15 | 759 | 759 | 717 | 731 | -1.08% | 6,700 | - | +5.94% | - | - |
09/14 | 713 | 739 | 713 | 739 | 0% | 9,000 | - | +8.04% | - | - |
09/11 | 738 | 740 | 724 | 739 | +1.23% | 4,700 | - | +9.16% | - | - |
09/10 | 740 | 745 | 725 | 730 | -1.35% | 7,000 | - | +8.96% | - | - |
09/09 | 750 | 750 | 720 | 740 | 0% | 6,000 | - | +11.45% | - | - |
09/08 | 756 | 765 | 732 | 740 | -2.12% | 4,000 | - | +12.63% | - | - |
09/07 | 759 | 768 | 745 | 756 | +2.86% | 8,000 | - | +15.95% | - | - |
09/04 | 740 | 752 | 732 | 735 | +0.68% | 8,100 | - | +14.13% | - | - |
09/03 | 749 | 765 | 730 | 730 | -2.67% | 14,800 | - | +14.6% | - | - |
09/02 | 760 | 760 | 721 | 750 | -1.96% | 11,000 | - | +19.24% | - | - |
09/01 | 741 | 778 | 715 | 765 | +1.86% | 11,100 | - | +23.39% | - | - |
08/31 | 790 | 810 | 720 | 751 | -6.13% | 22,800 | - | +23.11% | - | - |
08/28 | 776 | 840 | 768 | 800 | +7.24% | 58,900 | - | +32.89% | - | - |
08/27 | 697 | 746 | 693 | 746 | +7.18% | 23,900 | - | +26.23% | - | - |
08/26 | 717 | 720 | 671 | 696 | -3.87% | 31,200 | - | +19.59% | - | - |
08/25 | 743 | 815 | 708 | 724 | +1.54% | 110,900 | - | +25.91% | - | - |
08/24 | 713 | 713 | 713 | 713 | +7.54% | 6,200 | - | +25.75% | - | - |
08/21 | 663 | 663 | 663 | 663 | +8.16% | 18,500 | - | +18.18% | - | - |
08/20 | 580 | 613 | 577 | 613 | +8.88% | 18,900 | - | +10.45% | - | - |
08/19 | 547 | 580 | 540 | 563 | +1.99% | 4,200 | - | +1.99% | - | - |
08/18 | 538 | 552 | 538 | 552 | +0.18% | 1,900 | - | +0.18% | - | - |
08/17 | 570 | 570 | 550 | 551 | -3.33% | 2,800 | - | -0.18% | - | - |
08/14 | 570 | 588 | 560 | 570 | 0% | 3,300 | - | +2.7% | - | - |
08/13 | 575 | 575 | 548 | 570 | -0.87% | 4,400 | - | +1.97% | - | - |
08/12 | 587 | 590 | 575 | 575 | -0.35% | 5,400 | - | +2.86% | - | - |
08/11 | 572 | 590 | 572 | 577 | +1.23% | 4,700 | - | +3.59% | - | - |
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% | - | - |