株価チャート
2009/08/04~2009/12/30
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 |
12/30 | 540 | 540 | 536 | 536 | +0.19% | 1,600 | - | -2.9% | - | - |
12/29 | 538 | 540 | 530 | 535 | -1.47% | 900 | - | -2.55% | - | - |
12/28 | 558 | 558 | 524 | 543 | -1.27% | 1,600 | - | -0.91% | - | - |
12/25 | 580 | 580 | 550 | 550 | -3.51% | 3,400 | - | +0.73% | - | - |
12/24 | 580 | 580 | 548 | 570 | -1.72% | 4,400 | - | +4.78% | - | - |
12/22 | 568 | 580 | 568 | 580 | -0.85% | 4,000 | - | +6.62% | - | - |
12/21 | 595 | 595 | 585 | 585 | +0.86% | 3,800 | - | +7.34% | - | - |
12/18 | 580 | 580 | 580 | 580 | 0% | 200 | - | +6.42% | - | - |
12/17 | 590 | 590 | 580 | 580 | 0% | 500 | - | +5.84% | - | - |
12/16 | 569 | 580 | 566 | 580 | +0.69% | 500 | - | +4.88% | - | - |
12/15 | 581 | 581 | 576 | 576 | -0.69% | 200 | - | +3.6% | - | - |
12/14 | 590 | 590 | 580 | 580 | +1.75% | 1,300 | - | +3.57% | - | - |
12/11 | 600 | 600 | 570 | 570 | -3.88% | 1,900 | - | +1.06% | - | - |
12/10 | 585 | 593 | 583 | 593 | +0.17% | 600 | - | +4.4% | - | - |
12/09 | 599 | 599 | 570 | 592 | -3.74% | 2,700 | - | +3.5% | - | - |
12/08 | 616 | 616 | 600 | 615 | -1.28% | 500 | - | +6.96% | - | - |
12/07 | 610 | 623 | 578 | 623 | +4.01% | 5,000 | - | +7.79% | - | - |
12/04 | 536 | 599 | 535 | 599 | +8.91% | 5,500 | - | +3.28% | - | - |
12/03 | 505 | 550 | 489 | 550 | +10% | 9,300 | - | -5.82% | - | - |
12/02 | 495 | 500 | 487 | 500 | 0% | 1,000 | - | -15.25% | - | - |
12/01 | 490 | 500 | 471 | 500 | +2.04% | 3,000 | - | -16.39% | - | - |
11/30 | 463 | 490 | 463 | 490 | +8.17% | 2,400 | - | -19.14% | - | - |
11/27 | 451 | 464 | 451 | 453 | +0.44% | 1,200 | - | -26.22% | - | - |
11/26 | 470 | 475 | 451 | 451 | -5.55% | 3,400 | - | -27.84% | - | - |
11/25 | 485 | 485 | 461 | 478 | +3.69% | 1,500 | - | -24.68% | - | - |
11/24 | 500 | 501 | 458 | 461 | -6.02% | 6,200 | - | -28.49% | - | - |
11/20 | 495 | 510 | 485 | 490 | -1.01% | 3,500 | - | -25.19% | - | - |
11/19 | 481 | 495 | 466 | 495 | -3.88% | 5,500 | - | -25.45% | - | - |
11/18 | 550 | 550 | 515 | 515 | -8.85% | 6,300 | - | -23.48% | - | - |
11/17 | 595 | 595 | 555 | 565 | -6.61% | 6,400 | - | -17.03% | - | - |
11/16 | 600 | 605 | 580 | 605 | +1.68% | 2,300 | - | -11.94% | - | - |
11/13 | 601 | 620 | 595 | 595 | -7.75% | 6,400 | - | -13.64% | - | - |
11/12 | 657 | 675 | 645 | 645 | -7.19% | 6,700 | - | -6.79% | - | - |
11/11 | 670 | 695 | 665 | 695 | +2.66% | 2,200 | - | +0.43% | - | - |
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% | - | - |