株価チャート
2009/06/17～2009/11/11
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 |
|---|
| 2009 |
| 11/11 | 557 | 558 | 544 | 550 | 0% | 1,371,000 | - | +3.38% | - | - |
| 11/10 | 559 | 562 | 548 | 550 | +0.55% | 1,871,000 | - | +3.58% | - | - |
| 11/09 | 553 | 553 | 539 | 547 | +0.55% | 1,182,000 | - | +3.21% | - | - |
| 11/06 | 538 | 545 | 535 | 544 | +0.55% | 1,232,000 | - | +2.64% | - | - |
| 11/05 | 555 | 555 | 537 | 541 | -2.7% | 1,890,000 | - | +2.08% | - | - |
| 11/04 | 528 | 556 | 526 | 556 | +5.5% | 3,774,000 | - | +4.91% | - | - |
| 11/02 | 530 | 539 | 518 | 527 | +3.33% | 2,841,000 | - | -0.38% | - | - |
| 10/30 | 508 | 511 | 505 | 510 | +0.2% | 703,000 | - | -3.77% | - | - |
| 10/29 | 505 | 514 | 505 | 509 | +0.2% | 894,000 | - | -4.32% | - | - |
| 10/28 | 511 | 514 | 506 | 508 | -1.55% | 487,000 | - | -4.87% | - | - |
| 10/27 | 518 | 522 | 515 | 516 | -0.58% | 583,000 | - | -3.73% | - | - |
| 10/26 | 525 | 527 | 518 | 519 | -0.57% | 826,000 | - | -3.53% | - | - |
| 10/23 | 527 | 529 | 522 | 522 | -0.38% | 546,000 | - | -3.33% | - | - |
| 10/22 | 527 | 529 | 519 | 524 | -1.32% | 992,000 | - | -3.5% | - | - |
| 10/21 | 533 | 537 | 526 | 531 | 0% | 1,048,000 | - | -2.39% | - | - |
| 10/20 | 544 | 544 | 529 | 531 | -2.39% | 2,174,000 | - | -2.75% | - | - |
| 10/19 | 550 | 550 | 541 | 544 | +1.3% | 1,193,000 | - | -0.73% | - | - |
| 10/16 | 535 | 540 | 529 | 537 | -0.37% | 1,100,000 | - | -2.19% | - | - |
| 10/15 | 545 | 548 | 538 | 539 | -0.37% | 667,000 | - | -2% | - | - |
| 10/14 | 542 | 543 | 535 | 541 | -0.18% | 978,000 | - | -1.99% | - | - |
| 10/13 | 537 | 544 | 533 | 542 | +2.85% | 1,686,000 | - | -1.99% | - | - |
| 10/09 | 537 | 545 | 527 | 527 | 0% | 1,250,000 | - | -4.87% | - | - |
| 10/08 | 528 | 536 | 522 | 527 | -0.38% | 996,000 | - | -5.22% | - | - |
| 10/07 | 522 | 532 | 522 | 529 | +0.76% | 754,000 | - | -5.2% | - | - |
| 10/06 | 525 | 528 | 517 | 525 | -0.38% | 1,117,000 | - | -6.25% | - | - |
| 10/05 | 527 | 529 | 521 | 527 | -0.38% | 441,000 | - | -6.23% | - | - |
| 10/02 | 536 | 536 | 526 | 529 | -2.04% | 832,000 | - | -6.21% | - | - |
| 10/01 | 545 | 546 | 538 | 540 | -1.82% | 750,000 | - | -4.59% | - | - |
| 09/30 | 542 | 552 | 542 | 550 | +1.66% | 712,000 | - | -3% | - | - |
| 09/29 | 549 | 551 | 539 | 541 | -0.18% | 766,000 | - | -4.75% | - | - |
| 09/28 | 541 | 548 | 539 | 542 | -0.91% | 1,100,000 | - | -4.75% | - | - |
| 09/25 | 564 | 564 | 547 | 547 | -3.01% | 845,000 | - | -4.04% | - | - |
| 09/24 | 559 | 565 | 552 | 564 | +2.73% | 2,010,000 | - | -1.23% | - | - |
| 09/18 | 554 | 556 | 540 | 549 | -2.14% | 1,487,000 | - | -4.02% | - | - |
| 09/17 | 562 | 567 | 553 | 561 | -0.53% | 1,410,000 | - | -2.09% | - | - |
| 09/16 | 569 | 576 | 564 | 564 | -1.74% | 758,000 | - | -1.74% | - | - |
| 09/15 | 575 | 580 | 570 | 574 | -0.69% | 954,000 | - | -0.35% | - | - |
| 09/14 | 567 | 581 | 567 | 578 | +1.94% | 1,564,000 | - | 0% | - | - |
| 09/11 | 570 | 573 | 566 | 567 | -1.22% | 930,000 | - | -2.07% | - | - |
| 09/10 | 576 | 580 | 570 | 574 | 0% | 1,565,000 | - | -1.2% | - | - |
| 09/09 | 568 | 575 | 568 | 574 | +0.17% | 1,056,000 | - | -1.54% | - | - |
| 09/08 | 566 | 576 | 566 | 573 | -0.35% | 1,466,000 | - | -2.05% | - | - |
| 09/07 | 573 | 578 | 570 | 575 | +0.52% | 1,034,000 | - | -1.88% | - | - |
| 09/04 | 578 | 579 | 567 | 572 | -0.52% | 1,526,000 | - | -2.56% | - | - |
| 09/03 | 563 | 581 | 560 | 575 | +2.5% | 2,340,000 | - | -2.21% | - | - |
| 09/02 | 565 | 567 | 556 | 561 | -1.58% | 1,215,000 | - | -4.75% | - | - |
| 09/01 | 572 | 578 | 570 | 570 | -1.72% | 1,323,000 | - | -3.55% | - | - |
| 08/31 | 580 | 588 | 568 | 580 | 0% | 1,496,000 | - | -2.03% | - | - |
| 08/28 | 590 | 590 | 578 | 580 | +1.22% | 1,446,000 | - | -2.19% | - | - |
| 08/27 | 590 | 592 | 570 | 573 | -2.88% | 1,357,000 | - | -3.54% | - | - |
| 08/26 | 576 | 593 | 575 | 590 | +2.97% | 2,117,000 | - | -1.01% | - | - |
| 08/25 | 568 | 575 | 568 | 573 | +1.06% | 946,000 | - | -4.02% | - | - |
| 08/24 | 570 | 573 | 566 | 567 | 0% | 874,000 | - | -5.03% | - | - |
| 08/21 | 571 | 577 | 558 | 567 | -1.22% | 1,740,000 | - | -5.18% | - | - |
| 08/20 | 566 | 575 | 564 | 574 | +0.7% | 1,073,000 | - | -4.17% | - | - |
| 08/19 | 570 | 572 | 561 | 570 | +0.35% | 1,970,000 | - | -4.84% | - | - |
| 08/18 | 570 | 575 | 561 | 568 | -1.9% | 2,747,000 | - | -5.18% | - | - |
| 08/17 | 588 | 590 | 576 | 579 | -2.03% | 1,354,000 | - | -3.5% | - | - |
| 08/14 | 588 | 592 | 587 | 591 | 0% | 1,136,000 | - | -1.66% | - | - |
| 08/13 | 607 | 610 | 582 | 591 | -2.64% | 2,551,000 | - | -1.5% | - | - |
| 08/12 | 614 | 614 | 603 | 607 | -0.33% | 581,000 | - | +1.17% | - | - |
| 08/11 | 605 | 611 | 601 | 609 | -0.81% | 1,853,000 | - | +1.5% | - | - |
| 08/10 | 618 | 622 | 609 | 614 | -1.6% | 1,541,000 | - | +2.5% | - | - |
| 08/07 | 619 | 632 | 614 | 624 | +2.46% | 1,485,000 | - | +4.35% | - | - |
| 08/06 | 609 | 616 | 599 | 609 | -2.56% | 2,025,000 | - | +1.84% | - | - |
| 08/05 | 619 | 632 | 613 | 625 | +2.63% | 2,788,000 | - | +4.34% | - | - |
| 08/04 | 605 | 652 | 588 | 609 | +0.83% | 5,292,000 | - | +1.67% | - | - |
| 08/03 | 604 | 611 | 600 | 604 | +1.68% | 835,000 | - | +0.83% | - | - |
| 07/31 | 601 | 603 | 588 | 594 | -1.66% | 1,424,000 | - | -0.83% | - | - |
| 07/30 | 596 | 606 | 592 | 604 | +0.33% | 876,000 | - | +1% | - | - |
| 07/29 | 602 | 608 | 595 | 602 | +0.5% | 853,000 | - | +0.67% | - | - |
| 07/28 | 602 | 602 | 591 | 599 | +0.67% | 631,000 | - | +0.34% | - | - |
| 07/27 | 611 | 615 | 592 | 595 | -3.09% | 1,713,000 | - | -0.17% | - | - |
| 07/24 | 634 | 634 | 608 | 614 | -1.6% | 1,152,000 | - | +3.02% | - | - |
| 07/23 | 611 | 629 | 611 | 624 | +2.46% | 1,230,000 | - | +5.05% | - | - |
| 07/22 | 595 | 610 | 587 | 609 | +3.57% | 1,357,000 | - | +2.87% | - | - |
| 07/21 | 584 | 591 | 580 | 588 | +1.55% | 807,000 | - | -0.17% | - | - |
| 07/17 | 575 | 584 | 574 | 579 | -0.52% | 521,000 | - | -1.53% | - | - |
| 07/16 | 582 | 587 | 576 | 582 | +0.34% | 676,000 | - | -0.68% | - | - |
| 07/15 | 587 | 591 | 577 | 580 | -1.19% | 1,088,000 | - | -0.68% | - | - |
| 07/14 | 587 | 595 | 575 | 587 | 0% | 1,050,000 | - | +0.69% | - | - |
| 07/13 | 597 | 609 | 587 | 587 | -0.84% | 1,656,000 | - | +1.03% | - | - |
| 07/10 | 572 | 593 | 572 | 592 | +1.72% | 1,031,000 | - | +2.42% | - | - |
| 07/09 | 585 | 595 | 580 | 582 | -1.52% | 779,000 | - | +1.04% | - | - |
| 07/08 | 593 | 596 | 580 | 591 | +0.34% | 1,101,000 | - | +2.96% | - | - |
| 07/07 | 590 | 597 | 583 | 589 | -0.67% | 879,000 | - | +3.15% | - | - |
| 07/06 | 590 | 597 | 582 | 593 | +0.17% | 925,000 | - | +4.4% | - | - |
| 07/03 | 599 | 609 | 586 | 592 | -4.36% | 2,252,000 | - | +4.59% | - | - |
| 07/02 | 630 | 630 | 615 | 619 | -1.9% | 1,216,000 | - | +9.95% | - | - |
| 07/01 | 627 | 636 | 622 | 631 | +1.61% | 1,866,000 | - | +12.68% | - | - |
| 06/30 | 619 | 624 | 600 | 621 | +0.65% | 1,733,000 | - | +11.69% | - | - |
| 06/29 | 599 | 632 | 599 | 617 | +3.87% | 3,339,000 | - | +11.57% | - | - |
| 06/26 | 579 | 595 | 576 | 594 | +1.54% | 1,379,000 | - | +8% | - | - |
| 06/25 | 587 | 592 | 582 | 585 | -0.17% | 1,434,000 | - | +6.75% | - | - |
| 06/24 | 592 | 594 | 584 | 586 | +0.69% | 1,714,000 | - | +7.33% | - | - |
| 06/23 | 589 | 597 | 582 | 582 | -1.19% | 2,339,000 | - | +6.79% | - | - |
| 06/22 | 579 | 595 | 579 | 589 | +2.08% | 2,512,000 | - | +8.27% | - | - |
| 06/19 | 589 | 592 | 571 | 577 | -0.35% | 2,991,000 | - | +6.26% | - | - |
| 06/18 | 576 | 589 | 569 | 579 | +0.87% | 3,661,000 | - | +6.83% | - | - |
| 06/17 | 544 | 576 | 539 | 574 | +6.1% | 4,986,000 | - | +5.9% | - | - |
