株価チャート
2009/06/29~2009/11/24
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 |
11/24 | 607 | 609 | 550 | 552 | -7.69% | 1,119,000 | - | -22.03% | - | - |
11/20 | 584 | 618 | 579 | 598 | +0.67% | 1,079,000 | - | -16.36% | - | - |
11/19 | 585 | 595 | 564 | 594 | +3.3% | 662,000 | - | -17.39% | - | - |
11/18 | 584 | 592 | 555 | 575 | +0.17% | 1,097,000 | - | -20.47% | - | - |
11/17 | 610 | 633 | 566 | 574 | -6.67% | 2,122,000 | - | -21.26% | - | - |
11/16 | 675 | 675 | 615 | 615 | -13.99% | 2,070,000 | - | -16.33% | - | - |
11/13 | 720 | 733 | 704 | 715 | -2.85% | 738,000 | - | -2.99% | - | - |
11/12 | 760 | 764 | 736 | 736 | -2.65% | 476,000 | - | +0.14% | - | - |
11/11 | 782 | 792 | 755 | 756 | -2.7% | 546,000 | - | +3.42% | - | - |
11/10 | 784 | 796 | 773 | 777 | 0% | 837,000 | - | +7.17% | - | - |
11/09 | 763 | 780 | 755 | 777 | +0.78% | 534,000 | - | +8.07% | - | - |
11/06 | 772 | 777 | 762 | 771 | +1.58% | 764,000 | - | +7.98% | - | - |
11/05 | 769 | 779 | 751 | 759 | +1.34% | 1,098,000 | - | +6.75% | - | - |
11/04 | 748 | 760 | 742 | 749 | -0.13% | 549,000 | - | +5.79% | - | - |
11/02 | 731 | 752 | 730 | 750 | -0.27% | 504,000 | - | +6.08% | - | - |
10/30 | 749 | 756 | 733 | 752 | +4.3% | 615,000 | - | +6.36% | - | - |
10/29 | 713 | 731 | 712 | 721 | -1.64% | 1,021,000 | - | +1.98% | - | - |
10/28 | 771 | 774 | 730 | 733 | -3.93% | 851,000 | - | +3.53% | - | - |
10/27 | 793 | 807 | 756 | 763 | -4.63% | 1,582,000 | - | +7.92% | - | - |
10/26 | 767 | 800 | 767 | 800 | +4.3% | 1,802,000 | - | +13.64% | - | - |
10/23 | 732 | 779 | 727 | 767 | +5.5% | 2,133,000 | - | +9.73% | - | - |
10/22 | 728 | 735 | 703 | 727 | -0.82% | 603,000 | - | +4.6% | - | - |
10/21 | 708 | 733 | 706 | 733 | +3.24% | 766,000 | - | +5.92% | - | - |
10/20 | 717 | 721 | 705 | 710 | +0.28% | 480,000 | - | +3.05% | - | - |
10/19 | 697 | 722 | 689 | 708 | +0.71% | 1,407,000 | - | +3.21% | - | - |
10/16 | 714 | 715 | 698 | 703 | -1.54% | 453,000 | - | +2.93% | - | - |
10/15 | 717 | 721 | 700 | 714 | +2.15% | 527,000 | - | +5.15% | - | - |
10/14 | 708 | 708 | 675 | 699 | -1.69% | 748,000 | - | +3.71% | - | - |
10/13 | 717 | 723 | 702 | 711 | -0.84% | 633,000 | - | +6.12% | - | - |
10/09 | 683 | 725 | 680 | 717 | +6.38% | 1,451,000 | - | +7.66% | - | - |
10/08 | 669 | 696 | 650 | 674 | +0.6% | 1,071,000 | - | +1.66% | - | - |
10/07 | 635 | 675 | 631 | 670 | +6.69% | 987,000 | - | +1.52% | - | - |
10/06 | 623 | 642 | 605 | 628 | +1.13% | 875,000 | - | -4.7% | - | - |
10/05 | 643 | 643 | 604 | 621 | -0.32% | 892,000 | - | -5.91% | - | - |
10/02 | 629 | 635 | 611 | 623 | -5.03% | 966,000 | - | -5.75% | - | - |
10/01 | 681 | 685 | 655 | 656 | -4.37% | 638,000 | - | -0.91% | - | - |
09/30 | 682 | 697 | 673 | 686 | +0.15% | 1,040,000 | - | +3.94% | - | - |
09/29 | 719 | 729 | 680 | 685 | -4.6% | 1,132,000 | - | +4.42% | - | - |
09/28 | 742 | 745 | 689 | 718 | -4.01% | 1,525,000 | - | +9.95% | - | - |
09/25 | 759 | 788 | 744 | 748 | -1.58% | 1,848,000 | - | +15.43% | - | - |
09/24 | 721 | 765 | 721 | 760 | +2.7% | 1,155,000 | - | +18.38% | - | - |
09/18 | 711 | 743 | 708 | 740 | +1.93% | 1,969,000 | - | +16.35% | - | - |
09/17 | 700 | 738 | 697 | 726 | +5.83% | 2,342,000 | - | +15.42% | - | - |
09/16 | 665 | 686 | 663 | 686 | +3.16% | 1,476,000 | - | +9.94% | - | - |
09/15 | 662 | 668 | 643 | 665 | -0.15% | 666,000 | - | +7.26% | - | - |
09/14 | 664 | 680 | 660 | 666 | +1.68% | 1,509,000 | - | +8.12% | - | - |
09/11 | 656 | 669 | 648 | 655 | +0.15% | 684,000 | - | +7.03% | - | - |
09/10 | 644 | 658 | 643 | 654 | +0.93% | 763,000 | - | +7.74% | - | - |
09/09 | 627 | 654 | 611 | 648 | +3.35% | 1,097,000 | - | +7.64% | - | - |
09/08 | 594 | 629 | 584 | 627 | +6.09% | 697,000 | - | +5.03% | - | - |
09/07 | 596 | 602 | 584 | 591 | +0.85% | 298,000 | - | -0.34% | - | - |
09/04 | 607 | 614 | 582 | 586 | -3.78% | 418,000 | - | -0.85% | - | - |
09/03 | 607 | 620 | 604 | 609 | -0.98% | 449,000 | - | +3.4% | - | - |
09/02 | 609 | 619 | 606 | 615 | -1.91% | 305,000 | - | +5.13% | - | - |
09/01 | 604 | 635 | 604 | 627 | +2.45% | 434,000 | - | +7.92% | - | - |
08/31 | 649 | 649 | 602 | 612 | -4.82% | 567,000 | - | +5.88% | - | - |
08/28 | 649 | 655 | 631 | 643 | -0.16% | 458,000 | - | +12.02% | - | - |
08/27 | 657 | 660 | 633 | 644 | -2.72% | 632,000 | - | +12.98% | - | - |
08/26 | 650 | 687 | 650 | 662 | +3.44% | 2,142,000 | - | +16.96% | - | - |
08/25 | 605 | 642 | 602 | 640 | +5.79% | 1,218,000 | - | +14.08% | - | - |
08/24 | 605 | 607 | 595 | 605 | +2.72% | 247,000 | - | +8.62% | - | - |
08/21 | 599 | 611 | 577 | 589 | -2.48% | 362,000 | - | +6.51% | - | - |
08/20 | 605 | 609 | 585 | 604 | +0.17% | 380,000 | - | +9.82% | - | - |
08/19 | 606 | 624 | 600 | 603 | +2.2% | 973,000 | - | +10.64% | - | - |
08/18 | 590 | 600 | 580 | 590 | -2.96% | 835,000 | - | +9.46% | - | - |
08/17 | 590 | 634 | 587 | 608 | +4.47% | 2,115,000 | - | +14.07% | - | - |
08/14 | 571 | 583 | 554 | 582 | -1.52% | 774,000 | - | +10.44% | - | - |
08/13 | 590 | 594 | 577 | 591 | +1.2% | 825,000 | - | +13.22% | - | - |
08/12 | 566 | 594 | 566 | 584 | +2.46% | 1,233,000 | - | +13.18% | - | - |
08/11 | 552 | 573 | 544 | 570 | +3.07% | 899,000 | - | +11.33% | - | - |
08/10 | 540 | 555 | 533 | 553 | +4.34% | 534,000 | - | +8.64% | - | - |
08/07 | 534 | 534 | 522 | 530 | 0% | 171,000 | - | +4.54% | - | - |
08/06 | 530 | 540 | 527 | 530 | +1.15% | 266,000 | - | +4.54% | - | - |
08/05 | 530 | 532 | 519 | 524 | -1.69% | 366,000 | - | +3.56% | - | - |
08/04 | 549 | 550 | 530 | 533 | -0.74% | 353,000 | - | +5.54% | - | - |
08/03 | 527 | 540 | 527 | 537 | +1.32% | 236,000 | - | +6.76% | - | - |
07/31 | 525 | 536 | 519 | 530 | +2.51% | 353,000 | - | +5.58% | - | - |
07/30 | 530 | 531 | 516 | 517 | -2.27% | 420,000 | - | +2.99% | - | - |
07/29 | 526 | 537 | 526 | 529 | -0.19% | 293,000 | - | +5.59% | - | - |
07/28 | 534 | 535 | 528 | 530 | +0.19% | 177,000 | - | +6% | - | - |
07/27 | 528 | 537 | 525 | 529 | -0.19% | 279,000 | - | +5.59% | - | - |
07/24 | 548 | 554 | 525 | 530 | -1.67% | 628,000 | - | +6% | - | - |
07/23 | 533 | 556 | 533 | 539 | -0.74% | 505,000 | - | +7.58% | - | - |
07/22 | 540 | 553 | 526 | 543 | +0.56% | 519,000 | - | +7.95% | - | - |
07/21 | 524 | 544 | 521 | 540 | +5.06% | 873,000 | - | +7.78% | - | - |
07/17 | 507 | 520 | 500 | 514 | +3.21% | 905,000 | - | +3.01% | - | - |
07/16 | 501 | 509 | 487 | 498 | +1.22% | 925,000 | - | 0% | - | - |
07/15 | 459 | 494 | 459 | 492 | +7.19% | 991,000 | - | -1.2% | - | - |
07/14 | 438 | 468 | 438 | 459 | +7.24% | 656,000 | - | -7.46% | - | - |
07/13 | 449 | 458 | 423 | 428 | -6.75% | 667,000 | - | -13.54% | - | - |
07/10 | 457 | 472 | 446 | 459 | -0.22% | 381,000 | - | -7.46% | - | - |
07/09 | 442 | 467 | 436 | 460 | +1.77% | 634,000 | - | -7.07% | - | - |
07/08 | 457 | 462 | 449 | 452 | -3.21% | 558,000 | - | -8.69% | - | - |
07/07 | 501 | 503 | 461 | 467 | -6.79% | 761,000 | - | -5.47% | - | - |
07/06 | 509 | 510 | 495 | 501 | -2.53% | 219,000 | - | +2.04% | - | - |
07/03 | 505 | 515 | 495 | 514 | -0.19% | 474,000 | - | +5.54% | - | - |
07/02 | 503 | 515 | 501 | 515 | +3.21% | 517,000 | - | +6.85% | - | - |
07/01 | 490 | 511 | 486 | 499 | +0.2% | 580,000 | - | +4.61% | - | - |
06/30 | 495 | 507 | 490 | 498 | +1.63% | 672,000 | - | +5.73% | - | - |
06/29 | 521 | 527 | 480 | 490 | -6.84% | 1,025,000 | - | +5.38% | - | - |