株価チャート
2009/05/08~2009/09/30
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 | 4/1, 株式分割 1→4 |
2016 | 10/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→100 |
2009 |
09/30 | 143 | 146 | 140 | 144 | +2.58% | 31,006,400 | - | +14.48% | - | - |
09/29 | 138 | 143 | 136 | 141 | +1.9% | 35,119,200 | - | +12.5% | - | - |
09/28 | 145 | 147 | 138 | 138 | -5.24% | 25,036,800 | - | +11.29% | - | - |
09/25 | 147 | 150 | 142 | 146 | -1.85% | 38,771,200 | - | +18.39% | - | - |
09/24 | 142 | 148 | 140 | 148 | +4.67% | 33,980,800 | - | +21.62% | - | - |
09/18 | 137 | 142 | 133 | 142 | +3.75% | 39,331,200 | - | +17.15% | - | - |
09/17 | 137 | 144 | 136 | 137 | -1.53% | 56,493,600 | - | +13.85% | - | - |
09/16 | 135 | 143 | 132 | 139 | +2.3% | 70,306,400 | - | +15.63% | - | - |
09/15 | 130 | 137 | 130 | 136 | +6.69% | 83,851,200 | - | +13.97% | - | - |
09/14 | 126 | 128 | 123 | 127 | +2.31% | 51,566,400 | - | +7.73% | - | - |
09/11 | 119 | 124 | 118 | 124 | +5.74% | 67,748,000 | - | +5.3% | - | - |
09/10 | 116 | 119 | 116 | 118 | +1.08% | 25,102,400 | - | +0.43% | - | - |
09/09 | 114 | 118 | 114 | 116 | +1.09% | 25,524,000 | - | -0.64% | - | - |
09/08 | 114 | 116 | 113 | 115 | -0.11% | 16,021,600 | - | -1.71% | - | - |
09/07 | 114 | 115 | 111 | 115 | +1.32% | 16,617,600 | - | -1.6% | - | - |
09/04 | 115 | 115 | 113 | 114 | -0.44% | 15,643,200 | - | -2.88% | - | - |
09/03 | 116 | 116 | 114 | 114 | -0.54% | 17,496,000 | - | -2.46% | - | - |
09/02 | 115 | 116 | 113 | 115 | -0.86% | 20,298,400 | - | -1.92% | - | - |
09/01 | 111 | 116 | 111 | 116 | +4.87% | 32,724,800 | - | -1.07% | - | - |
08/31 | 114 | 114 | 108 | 110 | -1.01% | 23,740,800 | - | -5.66% | - | - |
08/28 | 114 | 116 | 110 | 112 | -2.73% | 35,778,400 | - | -4.7% | - | - |
08/27 | 118 | 118 | 114 | 115 | -3.37% | 22,014,400 | - | -2.03% | - | - |
08/26 | 120 | 120 | 118 | 119 | +0.64% | 24,082,400 | - | +1.39% | - | - |
08/25 | 121 | 121 | 118 | 118 | -3.18% | 23,551,200 | - | +0.75% | - | - |
08/24 | 123 | 124 | 121 | 122 | -0.31% | 15,745,600 | - | +4.06% | - | - |
08/21 | 122 | 124 | 119 | 122 | +0.1% | 27,779,200 | - | +5.28% | - | - |
08/20 | 120 | 122 | 118 | 122 | +2.31% | 23,385,600 | - | +5.17% | - | - |
08/19 | 125 | 128 | 119 | 119 | -5.07% | 63,865,600 | - | +3.7% | - | - |
08/18 | 122 | 126 | 121 | 126 | +3.93% | 73,284,000 | - | +10.2% | - | - |
08/17 | 119 | 122 | 118 | 121 | +2.33% | 31,533,600 | - | +6.97% | - | - |
08/14 | 120 | 120 | 117 | 118 | -1.36% | 19,736,800 | - | +4.54% | - | - |
08/13 | 120 | 123 | 117 | 120 | -0.52% | 39,976,000 | - | +5.97% | - | - |
08/12 | 117 | 121 | 117 | 120 | +2.99% | 50,835,200 | - | +6.53% | - | - |
08/11 | 116 | 118 | 115 | 117 | +1.52% | 28,042,400 | - | +3.43% | - | - |
08/10 | 116 | 116 | 114 | 115 | +1.1% | 19,526,400 | - | +1.88% | - | - |
08/07 | 113 | 117 | 111 | 114 | +0.55% | 31,735,200 | - | +0.77% | - | - |
08/06 | 113 | 115 | 111 | 113 | +1.12% | 28,607,200 | - | +0.22% | - | - |
08/05 | 120 | 120 | 112 | 112 | -5.98% | 47,540,000 | - | -0.88% | - | - |
08/04 | 116 | 123 | 114 | 119 | +5.3% | 78,297,600 | - | +5.42% | - | - |
08/03 | 113 | 115 | 112 | 113 | +1.12% | 21,729,600 | - | +0.11% | - | - |
07/31 | 112 | 114 | 110 | 112 | 0% | 22,703,200 | - | -1% | - | - |
07/30 | 114 | 115 | 110 | 112 | -0.67% | 24,697,600 | - | -1% | - | - |
07/29 | 111 | 113 | 109 | 113 | +1.92% | 37,146,400 | - | -0.33% | - | - |
07/28 | 115 | 118 | 110 | 111 | -4.95% | 47,411,200 | - | -1.34% | - | - |
07/27 | 119 | 121 | 116 | 116 | -1.59% | 33,622,400 | - | +2.88% | - | - |
07/24 | 120 | 120 | 115 | 118 | +0.75% | 29,536,800 | - | +5.47% | - | - |
07/23 | 118 | 122 | 116 | 117 | +0.86% | 59,692,800 | - | +4.69% | - | - |
07/22 | 114 | 121 | 113 | 116 | +2.2% | 78,778,400 | - | +4.73% | - | - |
07/21 | 112 | 117 | 109 | 114 | +2.02% | 73,783,200 | - | +2.48% | - | - |
07/17 | 100 | 112 | 98 | 112 | +12.48% | 86,289,600 | - | +1.36% | - | - |
07/16 | 106 | 107 | 99 | 99 | -3.88% | 35,833,600 | - | -9.06% | - | - |
07/15 | 106 | 108 | 102 | 103 | -2.37% | 35,336,800 | - | -5.39% | - | - |
07/14 | 105 | 108 | 103 | 106 | +3.68% | 35,624,800 | - | -2.2% | - | - |
07/13 | 113 | 115 | 101 | 102 | -9.14% | 51,913,600 | - | -4.79% | - | - |
07/10 | 116 | 118 | 112 | 112 | -4.57% | 53,723,200 | - | +4.79% | - | - |
07/09 | 128 | 129 | 116 | 118 | -10.48% | 87,818,400 | - | +10.85% | - | - |
07/08 | 122 | 131 | 119 | 131 | +8.36% | 90,984,000 | - | +25% | - | - |
07/07 | 119 | 121 | 117 | 121 | +3.3% | 69,897,600 | - | +17.6% | - | - |
07/06 | 110 | 119 | 110 | 117 | +5.51% | 68,026,400 | - | +14.95% | - | - |
07/03 | 108 | 111 | 107 | 111 | +1.25% | 19,512,000 | - | +11.13% | - | - |
07/02 | 114 | 115 | 109 | 110 | -3.62% | 26,229,600 | - | +10.86% | - | - |
07/01 | 114 | 117 | 113 | 114 | -0.33% | 38,410,400 | - | +15.03% | - | - |
06/30 | 114 | 116 | 111 | 114 | +2.24% | 38,100,000 | - | +16.58% | - | - |
06/29 | 112 | 117 | 110 | 112 | +0.45% | 45,490,400 | - | +15.21% | - | - |
06/26 | 113 | 114 | 109 | 111 | +0.56% | 31,692,800 | - | +15.89% | - | - |
06/25 | 109 | 114 | 108 | 111 | +3.27% | 37,571,200 | - | +16.45% | - | - |
06/24 | 111 | 113 | 104 | 107 | -2.5% | 44,488,800 | - | +13.96% | - | - |
06/23 | 113 | 123 | 108 | 110 | -4.35% | 93,374,400 | - | +19.43% | - | - |
06/22 | 109 | 120 | 108 | 115 | +6.98% | 60,052,000 | - | +26.24% | - | - |
06/19 | 107 | 108 | 101 | 107 | 0% | 33,898,400 | - | +19.31% | - | - |
06/18 | 109 | 111 | 102 | 107 | 0% | 64,478,400 | - | +20.65% | - | - |
06/17 | 96 | 107 | 96 | 107 | +13.18% | 68,278,400 | - | +22.02% | - | - |
06/16 | 96 | 99 | 94 | 95 | -0.78% | 41,060,000 | - | +9.05% | - | - |
06/15 | 93 | 97 | 92 | 96 | +3.66% | 34,755,200 | - | +11.19% | - | - |
06/12 | 93 | 99 | 90 | 92 | +0.41% | 55,184,000 | - | +8.53% | - | - |
06/11 | 86 | 92 | 85 | 92 | +7.3% | 37,528,000 | - | +8.09% | - | - |
06/10 | 86 | 87 | 85 | 86 | +0.15% | 18,894,400 | - | +1.93% | - | - |
06/09 | 88 | 88 | 84 | 86 | -2.43% | 13,766,400 | - | +1.79% | - | - |
06/08 | 88 | 89 | 87 | 88 | +0.29% | 9,057,600 | - | +4.32% | - | - |
06/05 | 87 | 89 | 86 | 87 | +0.43% | 21,706,400 | - | +5.27% | - | - |
06/04 | 90 | 90 | 87 | 87 | -2.52% | 18,408,800 | - | +4.82% | - | - |
06/03 | 91 | 93 | 88 | 89 | -0.7% | 29,983,200 | - | +8.84% | - | - |
06/02 | 89 | 93 | 88 | 90 | +2.71% | 42,308,800 | - | +9.6% | - | - |
06/01 | 86 | 90 | 85 | 88 | +0.57% | 38,320,800 | - | +8.02% | - | - |
05/29 | 91 | 92 | 85 | 87 | -5.56% | 51,437,600 | - | +8.75% | - | - |
05/28 | 92 | 95 | 90 | 92 | +1.24% | 55,487,200 | - | +15.16% | - | - |
05/27 | 91 | 100 | 90 | 91 | -1.09% | 108,419,200 | - | +15.19% | - | - |
05/26 | 89 | 93 | 87 | 92 | +5.9% | 79,552,000 | - | +17.95% | - | - |
05/25 | 82 | 87 | 81 | 87 | +7.75% | 58,128,000 | - | +12.82% | - | - |
05/22 | 79 | 82 | 79 | 81 | +0.94% | 19,493,600 | - | +6.09% | - | - |
05/21 | 79 | 82 | 79 | 80 | +0.31% | 19,230,400 | - | +6.5% | - | - |
05/20 | 81 | 81 | 79 | 80 | -1.7% | 12,622,400 | - | +6.17% | - | - |
05/19 | 82 | 82 | 80 | 81 | 0% | 11,784,800 | - | +9.46% | - | - |
05/18 | 83 | 84 | 80 | 81 | -0.92% | 21,730,400 | - | +9.46% | - | - |
05/15 | 83 | 84 | 80 | 82 | -0.76% | 25,318,400 | - | +11.99% | - | - |
05/14 | 80 | 83 | 79 | 82 | +3.62% | 46,588,800 | - | +12.84% | - | - |
05/13 | 77 | 80 | 76 | 80 | +3.08% | 17,643,200 | - | +8.9% | - | - |
05/12 | 78 | 79 | 77 | 77 | -2.06% | 9,284,000 | - | +7.12% | - | - |
05/11 | 79 | 80 | 78 | 79 | +0.48% | 15,565,600 | - | +9.38% | - | - |
05/08 | 78 | 80 | 78 | 78 | +1.29% | 24,200,000 | - | +8.85% | - | - |