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 |
---|
2021 | 10/1, 株式分割 1→2 |
2009 |
12/30 | 187 | 188 | 186 | 187 | -0.27% | 8,600 | - | -7.88% | - | - |
12/29 | 186 | 188 | 186 | 188 | +0.54% | 11,000 | - | -7.64% | - | - |
12/28 | 185 | 188 | 183 | 187 | -6.75% | 42,400 | - | -8.58% | - | - |
12/25 | 202 | 204 | 199 | 200 | -1.96% | 44,600 | - | -1.96% | - | - |
12/24 | 202 | 205 | 202 | 204 | +0.99% | 20,200 | - | 0% | - | - |
12/22 | 205 | 206 | 202 | 202 | -1.46% | 16,600 | - | -0.98% | - | - |
12/21 | 207 | 207 | 205 | 205 | -0.49% | 33,000 | - | +0.49% | - | - |
12/18 | 207 | 208 | 206 | 206 | -0.48% | 10,800 | - | +0.98% | - | - |
12/17 | 207 | 207 | 206 | 207 | +0.24% | 3,000 | - | +1.47% | - | - |
12/16 | 207 | 208 | 206 | 207 | -0.24% | 11,000 | - | +1.23% | - | - |
12/15 | 208 | 208 | 207 | 207 | -0.24% | 7,000 | - | +1.47% | - | - |
12/14 | 207 | 208 | 206 | 208 | +0.48% | 6,000 | - | +1.72% | - | - |
12/11 | 208 | 208 | 206 | 207 | 0% | 13,400 | - | +1.23% | - | - |
12/10 | 206 | 207 | 206 | 207 | +0.24% | 5,000 | - | +1.23% | - | - |
12/09 | 205 | 207 | 205 | 206 | +0.24% | 4,800 | - | +0.98% | - | - |
12/08 | 206 | 207 | 206 | 206 | 0% | 4,400 | - | +0.74% | - | - |
12/07 | 208 | 208 | 206 | 206 | +0.24% | 5,400 | - | +0.74% | - | - |
12/04 | 203 | 205 | 203 | 205 | -0.49% | 7,400 | - | +0.49% | - | - |
12/03 | 206 | 207 | 206 | 206 | +0.49% | 4,400 | - | +0.98% | - | - |
12/02 | 206 | 206 | 205 | 205 | +1.99% | 4,400 | - | +0.49% | - | - |
12/01 | 206 | 207 | 201 | 201 | -2.43% | 12,400 | - | -1.47% | - | - |
11/30 | 206 | 207 | 205 | 206 | -0.48% | 7,400 | - | +0.98% | - | - |
11/27 | 206 | 207 | 204 | 207 | +0.98% | 9,000 | - | +1.47% | - | - |
11/26 | 200 | 205 | 200 | 205 | +2.76% | 5,400 | - | +0.49% | - | - |
11/25 | 200 | 201 | 198 | 200 | +0.5% | 5,000 | - | -2.21% | - | - |
11/24 | 197 | 199 | 197 | 199 | +0.51% | 3,600 | - | -2.7% | - | - |
11/20 | 195 | 198 | 195 | 198 | +0.25% | 3,600 | - | -3.19% | - | - |
11/19 | 199 | 199 | 194 | 197 | -1.75% | 17,600 | - | -3.43% | - | - |
11/18 | 201 | 201 | 200 | 201 | -1.23% | 8,200 | - | -2.2% | - | - |
11/17 | 205 | 207 | 203 | 203 | -0.98% | 8,400 | - | -0.98% | - | - |
11/16 | 205 | 207 | 205 | 205 | -0.73% | 5,800 | - | 0% | - | - |
11/13 | 208 | 208 | 206 | 207 | -0.48% | 6,000 | - | +0.73% | - | - |
11/12 | 206 | 208 | 205 | 208 | +0.24% | 7,600 | - | +1.72% | - | - |
11/11 | 208 | 208 | 207 | 207 | -0.24% | 4,400 | - | +1.47% | - | - |
11/10 | 208 | 209 | 207 | 208 | -0.24% | 4,800 | - | +1.72% | - | - |
11/09 | 206 | 210 | 206 | 208 | +0.24% | 6,400 | - | +1.96% | - | - |
11/06 | 206 | 208 | 206 | 208 | +0.73% | 2,400 | - | +1.72% | - | - |
11/05 | 206 | 206 | 205 | 206 | +0.49% | 4,200 | - | +0.98% | - | - |
11/04 | 205 | 206 | 204 | 205 | +0.74% | 3,600 | - | +0.49% | - | - |
11/02 | 203 | 204 | 202 | 204 | 0% | 5,400 | - | -0.25% | - | - |
10/30 | 202 | 205 | 202 | 204 | -0.25% | 3,400 | - | -0.25% | - | - |
10/29 | 204 | 205 | 202 | 204 | -0.49% | 7,200 | - | +0.49% | - | - |
10/28 | 206 | 206 | 204 | 205 | -0.49% | 9,000 | - | +0.99% | - | - |
10/27 | 206 | 206 | 204 | 206 | +0.24% | 17,200 | - | +1.48% | - | - |
10/26 | 205 | 206 | 204 | 206 | +0.74% | 6,200 | - | +1.23% | - | - |
10/23 | 203 | 204 | 203 | 204 | +0.49% | 4,800 | - | +0.49% | - | - |
10/22 | 203 | 203 | 202 | 203 | +0.25% | 7,200 | - | 0% | - | - |
10/21 | 204 | 204 | 203 | 203 | -0.74% | 7,400 | - | -0.25% | - | - |
10/20 | 204 | 204 | 203 | 204 | 0% | 4,000 | - | +0.49% | - | - |
10/19 | 202 | 204 | 202 | 204 | +0.49% | 5,600 | - | +0.49% | - | - |
10/16 | 204 | 204 | 203 | 203 | -0.25% | 2,600 | - | 0% | - | - |
10/15 | 203 | 204 | 202 | 204 | +0.25% | 2,800 | - | +0.25% | - | - |
10/14 | 204 | 204 | 203 | 203 | 0% | 2,200 | - | 0% | - | - |
10/13 | 203 | 203 | 203 | 203 | +0.25% | 3,600 | - | 0% | - | - |
10/09 | 204 | 205 | 201 | 203 | +1% | 2,800 | - | -0.25% | - | - |
10/08 | 202 | 204 | 201 | 201 | -0.5% | 5,400 | - | -1.23% | - | - |
10/07 | 202 | 202 | 201 | 202 | +0.25% | 8,000 | - | -1.23% | - | - |
10/06 | 205 | 205 | 200 | 201 | -1.95% | 3,600 | - | -1.47% | - | - |
10/05 | 205 | 205 | 203 | 205 | +1.23% | 1,600 | - | +0.49% | - | - |
10/02 | 204 | 205 | 200 | 203 | -1.22% | 9,000 | - | -0.74% | - | - |
10/01 | 204 | 205 | 204 | 205 | +0.24% | 2,600 | - | +0.49% | - | - |
09/30 | 204 | 205 | 204 | 205 | 0% | 4,000 | - | +0.25% | - | - |
09/29 | 203 | 205 | 203 | 205 | +0.74% | 4,000 | - | +0.25% | - | - |
09/28 | 205 | 205 | 203 | 203 | -0.49% | 11,600 | - | 0% | - | - |
09/25 | 205 | 205 | 200 | 204 | +1.75% | 7,600 | - | +0.49% | - | - |
09/24 | 205 | 205 | 200 | 201 | -1.72% | 5,600 | - | -1.23% | - | - |
09/18 | 203 | 204 | 203 | 204 | +0.49% | 2,600 | - | +0.49% | - | - |
09/17 | 205 | 205 | 203 | 203 | 0% | 2,800 | - | 0% | - | - |
09/16 | 206 | 206 | 203 | 203 | +0.5% | 5,400 | - | 0% | - | - |
09/15 | 204 | 205 | 202 | 202 | -1.22% | 3,400 | - | 0% | - | - |
09/14 | 204 | 205 | 204 | 205 | +0.49% | 3,800 | - | +1.24% | - | - |
09/11 | 203 | 204 | 202 | 204 | +0.74% | 4,800 | - | +0.74% | - | - |
09/10 | 203 | 203 | 202 | 202 | +0.25% | 1,200 | - | 0% | - | - |
09/09 | 202 | 203 | 201 | 202 | -0.74% | 5,600 | - | -0.25% | - | - |
09/08 | 203 | 204 | 202 | 203 | +0.25% | 2,800 | - | +1% | - | - |
09/07 | 205 | 205 | 203 | 203 | 0% | 1,600 | - | +0.75% | - | - |
09/04 | 203 | 204 | 203 | 203 | -1.7% | 6,000 | - | +0.75% | - | - |
09/03 | 206 | 206 | 203 | 206 | -0.96% | 5,200 | - | +2.49% | - | - |
09/02 | 208 | 208 | 205 | 208 | -0.48% | 4,800 | - | +3.48% | - | - |
09/01 | 208 | 209 | 208 | 209 | 0% | 3,000 | - | +4.5% | - | - |
08/31 | 209 | 209 | 208 | 209 | +0.24% | 4,600 | - | +4.5% | - | - |
08/28 | 205 | 209 | 205 | 209 | +2.46% | 7,800 | - | +4.25% | - | - |
08/27 | 203 | 204 | 202 | 204 | +0.99% | 10,200 | - | +1.75% | - | - |
08/26 | 202 | 202 | 199 | 202 | +0.75% | 5,800 | - | +0.75% | - | - |
08/25 | 201 | 201 | 200 | 200 | -0.25% | 4,800 | - | 0% | - | - |
08/24 | 202 | 202 | 200 | 201 | +0.25% | 3,200 | - | +0.25% | - | - |
08/21 | 200 | 200 | 199 | 200 | 0% | 2,800 | - | 0% | - | - |
08/20 | 199 | 200 | 199 | 200 | +0.5% | 3,200 | - | 0% | - | - |
08/19 | 200 | 200 | 199 | 199 | 0% | 2,400 | - | -0.5% | - | - |
08/18 | 198 | 199 | 197 | 199 | 0% | 4,000 | - | 0% | - | - |
08/17 | 200 | 201 | 198 | 199 | +0.25% | 7,000 | - | 0% | - | - |
08/14 | 198 | 199 | 198 | 199 | +0.25% | 2,800 | - | -0.25% | - | - |
08/13 | 198 | 198 | 197 | 198 | +0.25% | 3,600 | - | -0.5% | - | - |
08/12 | 198 | 199 | 198 | 198 | -0.25% | 5,000 | - | -0.75% | - | - |
08/11 | 198 | 199 | 198 | 198 | 0% | 4,400 | - | -0.5% | - | - |
08/10 | 198 | 199 | 198 | 198 | 0% | 4,200 | - | -1% | - | - |
08/07 | 198 | 198 | 197 | 198 | 0% | 4,000 | - | -1% | - | - |
08/06 | 199 | 199 | 198 | 198 | -0.5% | 3,200 | - | -1.49% | - | - |
08/05 | 198 | 200 | 198 | 199 | 0% | 3,600 | - | -1% | - | - |
08/04 | 198 | 200 | 198 | 199 | +0.51% | 6,200 | - | -1.49% | - | - |