株価チャート
2009/07/15~2009/12/10
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 |
---|
2015 | 4/1, 株式分割 1→5 |
2009 |
12/10 | 592 | 597 | 588 | 589 | +0.17% | 1,217,500 | - | +1.9% | - | - |
12/09 | 584 | 593 | 582 | 588 | +0.51% | 1,349,500 | - | +1.55% | - | - |
12/08 | 592 | 594 | 585 | 585 | +1.21% | 2,077,500 | - | +0.69% | - | - |
12/07 | 588 | 588 | 577 | 578 | -1.03% | 1,049,000 | - | -0.86% | - | - |
12/04 | 582 | 594 | 580 | 584 | +0.17% | 1,952,500 | - | 0% | - | - |
12/03 | 594 | 596 | 581 | 583 | -0.85% | 1,851,000 | - | -0.51% | - | - |
12/02 | 581 | 594 | 581 | 588 | +2.62% | 2,500,500 | - | +0.17% | - | - |
12/01 | 580 | 580 | 564 | 573 | -2.05% | 1,785,500 | - | -2.55% | - | - |
11/30 | 554 | 585 | 549 | 585 | +5.22% | 2,307,500 | - | -0.85% | - | - |
11/27 | 537 | 561 | 536 | 556 | +3.54% | 2,479,500 | - | -6.08% | - | - |
11/26 | 538 | 546 | 537 | 537 | -0.19% | 1,608,000 | - | -9.6% | - | - |
11/25 | 543 | 554 | 534 | 538 | -1.28% | 2,144,500 | - | -9.88% | - | - |
11/24 | 570 | 584 | 538 | 545 | -2.5% | 3,457,500 | - | -9.17% | - | - |
11/20 | 561 | 565 | 556 | 559 | +2.57% | 2,983,500 | - | -7.3% | - | - |
11/19 | 557 | 565 | 542 | 545 | -2.15% | 2,547,500 | - | -9.92% | - | - |
11/18 | 547 | 562 | 547 | 557 | +2.01% | 1,889,500 | - | -8.39% | - | - |
11/17 | 552 | 554 | 542 | 546 | -1.44% | 3,077,000 | - | -10.49% | - | - |
11/16 | 569 | 572 | 553 | 554 | -4.32% | 2,392,500 | - | -9.62% | - | - |
11/13 | 578 | 580 | 565 | 579 | -0.17% | 2,768,000 | - | -6.01% | - | - |
11/12 | 616 | 616 | 568 | 580 | -6.45% | 5,195,000 | - | -6% | - | - |
11/11 | 628 | 634 | 620 | 620 | +0.65% | 1,829,500 | - | +0.16% | - | - |
11/10 | 624 | 632 | 612 | 616 | -1.28% | 1,443,000 | - | -0.48% | - | - |
11/09 | 622 | 632 | 618 | 624 | +0.32% | 1,201,500 | - | +0.65% | - | - |
11/06 | 622 | 624 | 616 | 622 | +0.97% | 413,000 | - | 0% | - | - |
11/05 | 620 | 624 | 616 | 616 | -0.96% | 814,000 | - | -1.12% | - | - |
11/04 | 624 | 626 | 616 | 622 | -1.89% | 641,000 | - | -0.32% | - | - |
11/02 | 620 | 634 | 620 | 634 | +1.6% | 767,500 | - | +1.28% | - | - |
10/30 | 622 | 624 | 618 | 624 | +0.65% | 850,000 | - | -0.32% | - | - |
10/29 | 620 | 624 | 620 | 620 | -0.32% | 1,100,000 | - | -1.12% | - | - |
10/28 | 614 | 622 | 610 | 622 | +1.63% | 640,500 | - | -0.96% | - | - |
10/27 | 618 | 620 | 610 | 612 | -1.29% | 645,500 | - | -2.86% | - | - |
10/26 | 614 | 626 | 614 | 620 | -0.32% | 742,000 | - | -1.9% | - | - |
10/23 | 628 | 632 | 618 | 622 | -0.96% | 1,085,500 | - | -1.74% | - | - |
10/22 | 624 | 628 | 620 | 628 | +1.29% | 1,424,500 | - | -0.79% | - | - |
10/21 | 616 | 628 | 612 | 620 | +1.31% | 1,199,500 | - | -2.05% | - | - |
10/20 | 610 | 612 | 606 | 612 | +0.33% | 1,228,000 | - | -3.47% | - | - |
10/19 | 608 | 614 | 606 | 610 | 0% | 745,000 | - | -3.94% | - | - |
10/16 | 608 | 614 | 606 | 610 | -0.33% | 690,500 | - | -3.94% | - | - |
10/15 | 618 | 620 | 604 | 612 | -1.29% | 1,599,000 | - | -3.77% | - | - |
10/14 | 614 | 624 | 614 | 620 | +0.98% | 779,500 | - | -2.67% | - | - |
10/13 | 616 | 618 | 610 | 614 | -1.29% | 637,500 | - | -3.76% | - | - |
10/09 | 616 | 626 | 612 | 622 | +0.97% | 1,003,500 | - | -2.66% | - | - |
10/08 | 612 | 622 | 612 | 616 | +0.98% | 700,500 | - | -3.6% | - | - |
10/07 | 630 | 630 | 610 | 610 | -1.29% | 1,223,500 | - | -4.69% | - | - |
10/06 | 630 | 632 | 618 | 618 | -1.9% | 1,141,500 | - | -3.44% | - | - |
10/05 | 652 | 654 | 624 | 630 | -2.48% | 1,940,500 | - | -1.56% | - | - |
10/02 | 656 | 658 | 640 | 646 | -2.12% | 1,529,000 | - | +1.1% | - | - |
10/01 | 658 | 662 | 654 | 660 | 0% | 1,055,500 | - | +3.45% | - | - |
09/30 | 642 | 660 | 638 | 660 | +3.13% | 1,159,500 | - | +3.94% | - | - |
09/29 | 652 | 656 | 640 | 640 | -2.44% | 1,154,000 | - | +1.11% | - | - |
09/28 | 636 | 658 | 636 | 656 | +1.55% | 918,000 | - | +3.96% | - | - |
09/25 | 652 | 656 | 644 | 646 | -0.92% | 1,393,500 | - | +2.87% | - | - |
09/24 | 644 | 662 | 644 | 652 | +0.31% | 1,427,500 | - | +4.32% | - | - |
09/18 | 664 | 668 | 648 | 650 | -1.81% | 1,407,500 | - | +4.5% | - | - |
09/17 | 660 | 664 | 650 | 662 | +1.22% | 1,664,500 | - | +6.77% | - | - |
09/16 | 648 | 662 | 648 | 654 | +0.93% | 1,953,000 | - | +6.17% | - | - |
09/15 | 632 | 654 | 632 | 648 | +2.21% | 1,770,000 | - | +5.54% | - | - |
09/14 | 634 | 638 | 630 | 634 | +0.96% | 487,500 | - | +3.76% | - | - |
09/11 | 626 | 636 | 626 | 628 | -0.63% | 652,500 | - | +3.12% | - | - |
09/10 | 630 | 632 | 626 | 632 | -0.32% | 850,500 | - | +4.12% | - | - |
09/09 | 624 | 638 | 618 | 634 | +1.6% | 1,241,000 | - | +4.79% | - | - |
09/08 | 626 | 628 | 620 | 624 | -0.95% | 685,000 | - | +3.48% | - | - |
09/07 | 640 | 640 | 626 | 630 | -1.25% | 375,000 | - | +4.65% | - | - |
09/04 | 636 | 646 | 634 | 638 | -0.31% | 1,317,500 | - | +6.33% | - | - |
09/03 | 636 | 640 | 634 | 640 | +0.63% | 792,500 | - | +7.02% | - | - |
09/02 | 630 | 640 | 628 | 636 | -0.31% | 1,543,500 | - | +6.71% | - | - |
09/01 | 628 | 638 | 624 | 638 | +1.92% | 1,172,500 | - | +7.41% | - | - |
08/31 | 624 | 634 | 622 | 626 | +0.64% | 2,130,500 | - | +5.74% | - | - |
08/28 | 620 | 626 | 616 | 622 | +1.3% | 1,166,500 | - | +5.25% | - | - |
08/27 | 608 | 618 | 602 | 614 | +0.99% | 1,059,500 | - | +4.24% | - | - |
08/26 | 604 | 612 | 600 | 608 | +0.33% | 1,114,000 | - | +3.4% | - | - |
08/25 | 602 | 606 | 597 | 606 | +0.66% | 1,035,000 | - | +3.06% | - | - |
08/24 | 599 | 604 | 597 | 602 | +0.67% | 898,000 | - | +2.38% | - | - |
08/21 | 588 | 598 | 585 | 598 | +1.87% | 1,797,500 | - | +1.87% | - | - |
08/20 | 585 | 588 | 581 | 587 | +1.21% | 452,500 | - | +0.17% | - | - |
08/19 | 583 | 586 | 578 | 580 | -0.51% | 701,000 | - | -0.85% | - | - |
08/18 | 579 | 583 | 577 | 583 | +0.17% | 952,500 | - | -0.34% | - | - |
08/17 | 585 | 587 | 581 | 582 | -0.85% | 615,000 | - | -0.51% | - | - |
08/14 | 580 | 588 | 577 | 587 | +2.44% | 1,079,500 | - | +0.34% | - | - |
08/13 | 587 | 588 | 570 | 573 | -2.55% | 1,627,500 | - | -2.05% | - | - |
08/12 | 590 | 590 | 584 | 588 | +0.51% | 976,500 | - | +0.34% | - | - |
08/11 | 574 | 585 | 573 | 585 | +1.39% | 1,298,500 | - | -0.17% | - | - |
08/10 | 579 | 579 | 573 | 577 | -0.35% | 842,500 | - | -1.7% | - | - |
08/07 | 587 | 587 | 572 | 579 | -0.86% | 1,639,500 | - | -1.36% | - | - |
08/06 | 592 | 592 | 583 | 584 | -1.18% | 1,476,000 | - | -0.51% | - | - |
08/05 | 594 | 595 | 586 | 591 | -0.51% | 1,750,000 | - | +0.68% | - | - |
08/04 | 594 | 595 | 585 | 594 | +0.68% | 1,197,500 | - | +1.19% | - | - |
08/03 | 592 | 596 | 589 | 590 | -0.17% | 754,500 | - | +0.68% | - | - |
07/31 | 583 | 591 | 578 | 591 | +1.72% | 1,291,000 | - | +0.85% | - | - |
07/30 | 584 | 587 | 580 | 581 | -0.34% | 863,000 | - | -0.68% | - | - |
07/29 | 587 | 590 | 579 | 583 | -0.85% | 813,000 | - | -0.34% | - | - |
07/28 | 592 | 592 | 584 | 588 | -0.34% | 987,500 | - | +0.51% | - | - |
07/27 | 593 | 596 | 588 | 590 | 0% | 669,500 | - | +1.03% | - | - |
07/24 | 596 | 596 | 584 | 590 | +0.17% | 1,161,500 | - | +1.03% | - | - |
07/23 | 596 | 599 | 585 | 589 | -2.16% | 1,546,000 | - | +1.03% | - | - |
07/22 | 600 | 608 | 599 | 602 | +0.5% | 914,500 | - | +3.26% | - | - |
07/21 | 598 | 602 | 594 | 599 | +2.04% | 1,050,000 | - | +2.92% | - | - |
07/17 | 571 | 593 | 567 | 587 | +1.38% | 2,036,000 | - | +1.03% | - | - |
07/16 | 564 | 584 | 564 | 579 | +3.39% | 2,525,500 | - | -0.17% | - | - |
07/15 | 561 | 571 | 560 | 560 | -0.88% | 1,400,000 | - | -3.45% | - | - |