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 |
---|
2009 |
12/30 | 665 | 670 | 663 | 663 | -0.6% | 13,700 | - | +1.07% | - | - |
12/29 | 669 | 669 | 661 | 667 | +0.3% | 20,300 | - | +1.99% | - | - |
12/28 | 674 | 681 | 662 | 665 | -3.9% | 59,600 | - | +2.15% | - | - |
12/25 | 687 | 698 | 686 | 692 | -0.72% | 30,300 | - | +6.63% | - | - |
12/24 | 695 | 697 | 688 | 697 | +0.87% | 46,000 | - | +8.06% | - | - |
12/22 | 696 | 697 | 690 | 691 | 0% | 40,700 | - | +7.63% | - | - |
12/21 | 683 | 694 | 679 | 691 | +1.62% | 40,700 | - | +8.14% | - | - |
12/18 | 667 | 685 | 667 | 680 | -0.15% | 17,000 | - | +6.92% | - | - |
12/17 | 683 | 685 | 679 | 681 | +0.44% | 36,800 | - | +7.41% | - | - |
12/16 | 675 | 680 | 669 | 678 | +0.89% | 23,400 | - | +7.45% | - | - |
12/15 | 659 | 675 | 659 | 672 | +0.45% | 33,700 | - | +6.84% | - | - |
12/14 | 671 | 673 | 661 | 669 | +1.98% | 44,900 | - | +6.7% | - | - |
12/11 | 646 | 661 | 646 | 656 | +1.55% | 35,700 | - | +4.79% | - | - |
12/10 | 643 | 652 | 643 | 646 | +0.78% | 12,600 | - | +3.36% | - | - |
12/09 | 647 | 650 | 641 | 641 | -1.54% | 28,000 | - | +2.72% | - | - |
12/08 | 655 | 657 | 651 | 651 | -0.31% | 13,400 | - | +4.49% | - | - |
12/07 | 660 | 665 | 647 | 653 | +0.46% | 58,700 | - | +4.82% | - | - |
12/04 | 649 | 660 | 636 | 650 | +0.46% | 89,200 | - | +4.5% | - | - |
12/03 | 641 | 652 | 631 | 647 | +2.54% | 105,400 | - | +4.19% | - | - |
12/02 | 636 | 639 | 627 | 631 | -0.63% | 19,800 | - | +1.61% | - | - |
12/01 | 625 | 638 | 617 | 635 | +1.44% | 38,700 | - | +2.25% | - | - |
11/30 | 605 | 626 | 600 | 626 | +5.21% | 34,400 | - | +0.64% | - | - |
11/27 | 594 | 607 | 590 | 595 | -2.78% | 83,200 | - | -4.49% | - | - |
11/26 | 606 | 616 | 601 | 612 | -0.16% | 47,700 | - | -2.24% | - | - |
11/25 | 604 | 613 | 602 | 613 | +1.83% | 14,600 | - | -2.39% | - | - |
11/24 | 601 | 616 | 598 | 602 | -0.5% | 22,700 | - | -4.44% | - | - |
11/20 | 601 | 619 | 600 | 605 | +0.17% | 22,900 | - | -4.42% | - | - |
11/19 | 608 | 610 | 603 | 604 | -0.98% | 14,700 | - | -4.88% | - | - |
11/18 | 617 | 617 | 606 | 610 | -0.33% | 26,100 | - | -4.24% | - | - |
11/17 | 617 | 621 | 609 | 612 | -0.49% | 26,300 | - | -4.23% | - | - |
11/16 | 618 | 623 | 614 | 615 | -0.49% | 29,600 | - | -4.21% | - | - |
11/13 | 617 | 621 | 616 | 618 | 0% | 19,000 | - | -4.04% | - | - |
11/12 | 623 | 626 | 617 | 618 | -0.96% | 22,800 | - | -4.33% | - | - |
11/11 | 629 | 631 | 623 | 624 | -0.32% | 37,300 | - | -3.85% | - | - |
11/10 | 637 | 637 | 625 | 626 | -0.16% | 21,400 | - | -3.99% | - | - |
11/09 | 626 | 641 | 623 | 627 | +0.48% | 29,300 | - | -4.27% | - | - |
11/06 | 635 | 635 | 624 | 624 | -0.64% | 48,200 | - | -5.31% | - | - |
11/05 | 637 | 637 | 627 | 628 | -0.16% | 23,700 | - | -5.14% | - | - |
11/04 | 634 | 634 | 626 | 629 | 0% | 43,200 | - | -5.56% | - | - |
11/02 | 630 | 643 | 624 | 629 | -0.47% | 90,800 | - | -5.98% | - | - |
10/30 | 636 | 641 | 631 | 632 | 0% | 31,500 | - | -6.09% | - | - |
10/29 | 624 | 636 | 622 | 632 | -0.32% | 80,200 | - | -6.65% | - | - |
10/28 | 632 | 648 | 629 | 634 | -1.09% | 57,100 | - | -6.76% | - | - |
10/27 | 632 | 650 | 628 | 641 | -0.16% | 73,400 | - | -6.29% | - | - |
10/26 | 657 | 660 | 636 | 642 | -2.28% | 68,400 | - | -6.55% | - | - |
10/23 | 665 | 666 | 653 | 657 | -0.15% | 40,000 | - | -4.78% | - | - |
10/22 | 665 | 665 | 657 | 658 | -0.9% | 22,300 | - | -4.91% | - | - |
10/21 | 665 | 668 | 661 | 664 | 0% | 23,700 | - | -4.46% | - | - |
10/20 | 665 | 670 | 660 | 664 | +1.07% | 35,100 | - | -4.87% | - | - |
10/19 | 668 | 668 | 650 | 657 | -0.9% | 34,700 | - | -6.14% | - | - |
10/16 | 665 | 665 | 658 | 663 | -0.3% | 22,100 | - | -5.56% | - | - |
10/15 | 660 | 670 | 659 | 665 | +0.76% | 29,400 | - | -5.54% | - | - |
10/14 | 665 | 671 | 659 | 660 | -0.75% | 37,800 | - | -6.52% | - | - |
10/13 | 667 | 674 | 665 | 665 | -0.3% | 57,300 | - | -5.94% | - | - |
10/09 | 667 | 674 | 666 | 667 | +0.3% | 37,200 | - | -5.92% | - | - |
10/08 | 694 | 694 | 665 | 665 | -3.48% | 65,600 | - | -6.34% | - | - |
10/07 | 688 | 690 | 673 | 689 | -0.14% | 37,900 | - | -3.23% | - | - |
10/06 | 688 | 695 | 687 | 690 | -0.72% | 19,700 | - | -3.09% | - | - |
10/05 | 706 | 706 | 686 | 695 | -1.14% | 30,800 | - | -2.52% | - | - |
10/02 | 703 | 705 | 690 | 703 | -1.4% | 24,200 | - | -1.54% | - | - |
10/01 | 712 | 717 | 708 | 713 | +0.71% | 11,000 | - | -0.14% | - | - |
09/30 | 720 | 721 | 706 | 708 | -1.67% | 16,400 | - | -0.98% | - | - |
09/29 | 718 | 727 | 704 | 720 | -0.41% | 33,400 | - | +0.7% | - | - |
09/28 | 730 | 731 | 718 | 723 | +0.42% | 46,000 | - | +1.12% | - | - |
09/25 | 723 | 724 | 714 | 720 | -0.69% | 22,900 | - | +0.7% | - | - |
09/24 | 714 | 729 | 714 | 725 | +1.4% | 23,500 | - | +1.4% | - | - |
09/18 | 715 | 719 | 702 | 715 | -0.83% | 24,300 | - | 0% | - | - |
09/17 | 712 | 724 | 712 | 721 | +0.56% | 12,400 | - | +0.84% | - | - |
09/16 | 720 | 728 | 716 | 717 | -0.28% | 15,200 | - | 0% | - | - |
09/15 | 717 | 729 | 710 | 719 | -0.69% | 22,400 | - | +0.14% | - | - |
09/14 | 728 | 729 | 717 | 724 | -0.41% | 34,700 | - | +0.42% | - | - |
09/11 | 730 | 734 | 721 | 727 | -0.14% | 53,900 | - | +0.41% | - | - |
09/10 | 715 | 728 | 714 | 728 | +2.25% | 32,300 | - | +0.41% | - | - |
09/09 | 724 | 728 | 706 | 712 | -1.66% | 31,900 | - | -1.93% | - | - |
09/08 | 716 | 726 | 715 | 724 | +1.4% | 38,500 | - | -0.69% | - | - |
09/07 | 705 | 716 | 704 | 714 | +1.56% | 40,700 | - | -2.06% | - | - |
09/04 | 692 | 703 | 692 | 703 | +0.57% | 44,500 | - | -3.57% | - | - |
09/03 | 694 | 702 | 689 | 699 | +0.58% | 50,000 | - | -4.25% | - | - |
09/02 | 702 | 702 | 692 | 695 | -1.42% | 36,700 | - | -4.79% | - | - |
09/01 | 707 | 710 | 705 | 705 | 0% | 20,800 | - | -3.56% | - | - |
08/31 | 710 | 716 | 704 | 705 | -0.28% | 31,600 | - | -3.42% | - | - |
08/28 | 713 | 713 | 703 | 707 | +0.43% | 23,200 | - | -3.28% | - | - |
08/27 | 708 | 712 | 695 | 704 | -1.54% | 94,600 | - | -3.69% | - | - |
08/26 | 719 | 724 | 712 | 715 | -0.14% | 38,300 | - | -2.19% | - | - |
08/25 | 716 | 725 | 716 | 716 | -1.65% | 14,300 | - | -1.92% | - | - |
08/24 | 730 | 730 | 717 | 728 | +2.54% | 17,600 | - | -0.27% | - | - |
08/21 | 724 | 725 | 706 | 710 | -1.93% | 25,300 | - | -2.61% | - | - |
08/20 | 715 | 725 | 708 | 724 | +1.26% | 28,100 | - | -0.69% | - | - |
08/19 | 715 | 720 | 703 | 715 | +0.14% | 16,200 | - | -1.65% | - | - |
08/18 | 721 | 725 | 690 | 714 | -1.79% | 55,300 | - | -1.79% | - | - |
08/17 | 733 | 737 | 722 | 727 | -0.82% | 36,100 | - | 0% | - | - |
08/14 | 763 | 763 | 729 | 733 | -3.93% | 60,800 | - | +0.96% | - | - |
08/13 | 757 | 767 | 744 | 763 | +1.73% | 31,800 | - | +5.24% | - | - |
08/12 | 785 | 785 | 746 | 750 | -4.46% | 44,300 | - | +3.73% | - | - |
08/11 | 788 | 788 | 765 | 785 | 0% | 19,200 | - | +8.88% | - | - |
08/10 | 768 | 788 | 764 | 785 | +2.35% | 49,200 | - | +9.33% | - | - |
08/07 | 760 | 767 | 756 | 767 | +1.05% | 39,500 | - | +7.27% | - | - |
08/06 | 770 | 785 | 754 | 759 | -1.94% | 82,400 | - | +6.45% | - | - |
08/05 | 743 | 780 | 741 | 774 | +5.59% | 83,000 | - | +8.86% | - | - |
08/04 | 715 | 733 | 710 | 733 | +2.66% | 94,400 | - | +3.53% | - | - |