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 |
---|
2020 | 7/1, 株式分割 1→3 |
2009 |
12/30 | 583 | 585 | 580 | 580 | -0.11% | 2,338,200 | - | +2.65% | - | - |
12/29 | 578 | 582 | 576 | 581 | -0.23% | 3,047,700 | - | +2.96% | - | - |
12/28 | 574 | 582 | 574 | 582 | +0.46% | 2,399,400 | - | +3.19% | - | - |
12/25 | 582 | 586 | 576 | 579 | -0.34% | 2,296,500 | - | +3.08% | - | - |
12/24 | 572 | 582 | 572 | 581 | -0.11% | 3,608,100 | - | +3.62% | - | - |
12/22 | 580 | 582 | 576 | 582 | +0.4% | 2,563,500 | - | +3.93% | - | - |
12/21 | 575 | 581 | 575 | 580 | +0.87% | 2,292,000 | - | +3.7% | - | - |
12/18 | 568 | 577 | 567 | 575 | +1.11% | 3,784,800 | - | +2.99% | - | - |
12/17 | 567 | 571 | 565 | 568 | +0.89% | 2,919,000 | - | +1.85% | - | - |
12/16 | 559 | 564 | 559 | 563 | +0.78% | 2,970,600 | - | +0.96% | - | - |
12/15 | 561 | 564 | 558 | 559 | -0.36% | 2,133,300 | - | +0.18% | - | - |
12/14 | 560 | 564 | 559 | 561 | -0.47% | 2,175,000 | - | +0.36% | - | - |
12/11 | 568 | 568 | 560 | 564 | +0.48% | 9,005,400 | - | +0.65% | - | - |
12/10 | 565 | 569 | 560 | 561 | -0.65% | 2,544,600 | - | +0.18% | - | - |
12/09 | 563 | 572 | 561 | 565 | +0.36% | 3,448,800 | - | +0.47% | - | - |
12/08 | 562 | 565 | 558 | 563 | +0.18% | 3,039,300 | - | -0.06% | - | - |
12/07 | 568 | 571 | 561 | 562 | +0.18% | 2,523,000 | - | -0.41% | - | - |
12/04 | 553 | 561 | 553 | 561 | +0.18% | 2,080,200 | - | -0.77% | - | - |
12/03 | 556 | 560 | 551 | 560 | +1.51% | 3,302,400 | - | -1.29% | - | - |
12/02 | 553 | 557 | 550 | 551 | -0.42% | 2,326,500 | - | -3.1% | - | - |
12/01 | 547 | 555 | 545 | 554 | +1.28% | 3,647,100 | - | -2.87% | - | - |
11/30 | 540 | 548 | 537 | 547 | +1.11% | 3,597,900 | - | -4.43% | - | - |
11/27 | 550 | 550 | 538 | 541 | -2.82% | 5,696,100 | - | -5.81% | - | - |
11/26 | 557 | 561 | 554 | 556 | -0.18% | 2,343,900 | - | -3.58% | - | - |
11/25 | 565 | 565 | 556 | 557 | -0.48% | 2,881,200 | - | -3.74% | - | - |
11/24 | 565 | 568 | 558 | 560 | +0.54% | 3,331,800 | - | -3.45% | - | - |
11/20 | 551 | 561 | 551 | 557 | +0.48% | 4,025,400 | - | -4.3% | - | - |
11/19 | 559 | 564 | 551 | 554 | -0.06% | 4,227,600 | - | -5.08% | - | - |
11/18 | 550 | 560 | 550 | 555 | +0.36% | 2,933,400 | - | -5.19% | - | - |
11/17 | 556 | 557 | 550 | 553 | -0.72% | 2,773,800 | - | -5.69% | - | - |
11/16 | 554 | 560 | 552 | 557 | +0.06% | 2,104,800 | - | -5.33% | - | - |
11/13 | 559 | 563 | 552 | 556 | -1.48% | 5,412,300 | - | -5.55% | - | - |
11/12 | 571 | 574 | 563 | 565 | -1.28% | 3,617,100 | - | -4.29% | - | - |
11/11 | 570 | 576 | 570 | 572 | -0.23% | 2,163,600 | - | -3.38% | - | - |
11/10 | 577 | 580 | 572 | 573 | -0.06% | 2,625,300 | - | -3.32% | - | - |
11/09 | 574 | 578 | 569 | 574 | -0.92% | 2,759,700 | - | -3.42% | - | - |
11/06 | 583 | 584 | 576 | 579 | +0.06% | 2,838,300 | - | -2.85% | - | - |
11/05 | 591 | 593 | 579 | 579 | -2.53% | 3,882,600 | - | -3.07% | - | - |
11/04 | 591 | 596 | 589 | 594 | +0.45% | 3,303,600 | - | -0.89% | - | - |
11/02 | 586 | 592 | 583 | 591 | -0.84% | 3,302,100 | - | -1.34% | - | - |
10/30 | 601 | 602 | 592 | 596 | +0.45% | 3,425,700 | - | -0.67% | - | - |
10/29 | 600 | 600 | 591 | 593 | -1.11% | 4,914,000 | - | -1.44% | - | - |
10/28 | 602 | 606 | 599 | 600 | -0.28% | 3,456,300 | - | -0.5% | - | - |
10/27 | 607 | 607 | 596 | 602 | +0.56% | 3,502,500 | - | -0.39% | - | - |
10/26 | 596 | 599 | 593 | 598 | +0.45% | 2,606,700 | - | -1.1% | - | - |
10/23 | 598 | 601 | 595 | 596 | -0.56% | 2,655,600 | - | -1.71% | - | - |
10/22 | 598 | 601 | 595 | 599 | -0.61% | 1,894,800 | - | -1.32% | - | - |
10/21 | 600 | 603 | 599 | 603 | +0.17% | 1,763,100 | - | -0.88% | - | - |
10/20 | 605 | 606 | 600 | 602 | +0.39% | 2,183,400 | - | -1.2% | - | - |
10/19 | 603 | 606 | 598 | 599 | -0.61% | 2,366,100 | - | -1.75% | - | - |
10/16 | 598 | 605 | 598 | 603 | +0.95% | 3,766,200 | - | -1.15% | - | - |
10/15 | 593 | 597 | 590 | 597 | +1.59% | 3,774,600 | - | -2.24% | - | - |
10/14 | 586 | 592 | 584 | 588 | +0.4% | 2,751,000 | - | -3.92% | - | - |
10/13 | 587 | 588 | 583 | 586 | -0.73% | 3,623,700 | - | -4.46% | - | - |
10/09 | 595 | 595 | 585 | 590 | -0.78% | 6,498,000 | - | -3.91% | - | - |
10/08 | 594 | 601 | 592 | 595 | +1.13% | 5,732,400 | - | -3.46% | - | - |
10/07 | 600 | 600 | 586 | 588 | -1.23% | 5,968,500 | - | -4.7% | - | - |
10/06 | 600 | 601 | 592 | 595 | -0.89% | 2,605,800 | - | -3.82% | - | - |
10/05 | 603 | 610 | 601 | 601 | -0.55% | 2,238,900 | - | -3.12% | - | - |
10/02 | 604 | 608 | 602 | 604 | -1.68% | 3,727,200 | - | -2.89% | - | - |
10/01 | 617 | 619 | 613 | 614 | -0.75% | 2,565,600 | - | -1.39% | - | - |
09/30 | 609 | 619 | 609 | 619 | +1.2% | 2,334,900 | - | -0.8% | - | - |
09/29 | 617 | 617 | 608 | 612 | +0.33% | 2,411,100 | - | -2.13% | - | - |
09/28 | 606 | 616 | 603 | 610 | -1.56% | 3,027,600 | - | -2.61% | - | - |
09/25 | 630 | 630 | 614 | 619 | -1.22% | 2,846,100 | - | -1.22% | - | - |
09/24 | 627 | 631 | 624 | 627 | +0.05% | 3,769,200 | - | +0.16% | - | - |
09/18 | 623 | 631 | 623 | 627 | +0.43% | 4,365,000 | - | +0.27% | - | - |
09/17 | 624 | 628 | 621 | 624 | -0.05% | 2,759,400 | - | 0% | - | - |
09/16 | 628 | 633 | 622 | 624 | -0.43% | 4,088,400 | - | +0.21% | - | - |
09/15 | 625 | 628 | 621 | 627 | +1.02% | 2,807,100 | - | +0.8% | - | - |
09/14 | 624 | 628 | 617 | 621 | -0.85% | 2,767,500 | - | +0.11% | - | - |
09/11 | 628 | 628 | 618 | 626 | -0.42% | 10,307,400 | - | +1.29% | - | - |
09/10 | 617 | 629 | 617 | 629 | +2.44% | 4,366,500 | - | +2.06% | - | - |
09/09 | 617 | 618 | 611 | 614 | -1.07% | 3,198,900 | - | -0.05% | - | - |
09/08 | 622 | 625 | 618 | 620 | +0.32% | 2,541,900 | - | +1.2% | - | - |
09/07 | 618 | 627 | 612 | 618 | +0.54% | 3,363,900 | - | +1.03% | - | - |
09/04 | 612 | 616 | 611 | 615 | +0.05% | 3,478,200 | - | +0.82% | - | - |
09/03 | 617 | 620 | 614 | 615 | -0.86% | 3,731,700 | - | +0.93% | - | - |
09/02 | 617 | 621 | 615 | 620 | -1.43% | 4,106,100 | - | +1.97% | - | - |
09/01 | 631 | 632 | 625 | 629 | -0.68% | 4,438,800 | - | +3.62% | - | - |
08/31 | 633 | 640 | 625 | 633 | +0.9% | 6,567,000 | - | +4.68% | - | - |
08/28 | 622 | 630 | 621 | 628 | +0.11% | 5,984,100 | - | +3.92% | - | - |
08/27 | 637 | 638 | 622 | 627 | -1.88% | 8,936,100 | - | +3.98% | - | - |
08/26 | 643 | 643 | 632 | 639 | -0.62% | 7,051,500 | - | +6.15% | - | - |
08/25 | 644 | 646 | 641 | 643 | -0.1% | 4,276,800 | - | +6.99% | - | - |
08/24 | 645 | 647 | 641 | 644 | +2.06% | 5,373,000 | - | +7.46% | - | - |
08/21 | 640 | 640 | 627 | 631 | -0.42% | 5,032,800 | - | +5.64% | - | - |
08/20 | 643 | 647 | 630 | 633 | +0.37% | 11,100,000 | - | +6.44% | - | - |
08/19 | 617 | 640 | 615 | 631 | +3.44% | 15,786,900 | - | +6.23% | - | - |
08/18 | 603 | 610 | 603 | 610 | +1.33% | 7,020,900 | - | +3.04% | - | - |
08/17 | 610 | 613 | 601 | 602 | +0.33% | 6,920,400 | - | +1.69% | - | - |
08/14 | 602 | 602 | 597 | 600 | +0.45% | 6,802,500 | - | +1.35% | - | - |
08/13 | 593 | 602 | 592 | 597 | +1.47% | 9,267,300 | - | +0.73% | - | - |
08/12 | 578 | 591 | 576 | 589 | +2.08% | 8,213,100 | - | -0.9% | - | - |
08/11 | 577 | 578 | 575 | 577 | -0.12% | 5,410,500 | - | -3.08% | - | - |
08/10 | 580 | 582 | 577 | 577 | -0.86% | 6,393,900 | - | -3.13% | - | - |
08/07 | 587 | 587 | 579 | 582 | -0.57% | 4,122,900 | - | -2.46% | - | - |
08/06 | 593 | 596 | 586 | 586 | -0.68% | 4,648,200 | - | -2.23% | - | - |
08/05 | 586 | 593 | 585 | 590 | +0.68% | 4,441,800 | - | -1.72% | - | - |
08/04 | 582 | 586 | 579 | 586 | +1.21% | 5,442,900 | - | -2.55% | - | - |