株価チャート
2009/04/16～2009/09/09
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 |
|---|
| 2012 | 7/1, 株式分割 1→100 |
| 2009 |
| 09/09 | 559 | 570 | 558 | 566 | +1.25% | 6,333,600 | - | -3.74% | - | - |
| 09/08 | 560 | 561 | 555 | 559 | -0.18% | 4,073,900 | - | -5.25% | - | - |
| 09/07 | 563 | 572 | 558 | 560 | -1.06% | 4,560,000 | - | -5.56% | - | - |
| 09/04 | 577 | 581 | 563 | 566 | -1.91% | 5,464,900 | - | -5.03% | - | - |
| 09/03 | 587 | 594 | 572 | 577 | -2.2% | 6,566,900 | - | -3.35% | - | - |
| 09/02 | 577 | 592 | 574 | 590 | +1.37% | 5,934,200 | - | -1.5% | - | - |
| 09/01 | 557 | 583 | 554 | 582 | +3.56% | 8,893,600 | - | -3% | - | - |
| 08/31 | 573 | 575 | 553 | 562 | -1.4% | 9,815,600 | - | -6.33% | - | - |
| 08/28 | 575 | 578 | 568 | 570 | -0.87% | 5,511,200 | - | -5.47% | - | - |
| 08/27 | 578 | 587 | 573 | 575 | -0.52% | 6,183,500 | - | -4.8% | - | - |
| 08/26 | 580 | 582 | 574 | 578 | -0.34% | 4,236,700 | - | -4.78% | - | - |
| 08/25 | 587 | 587 | 576 | 580 | -1.36% | 6,756,700 | - | -4.61% | - | - |
| 08/24 | 603 | 604 | 585 | 588 | -1.84% | 6,728,200 | - | -3.45% | - | - |
| 08/21 | 607 | 609 | 595 | 599 | -0.66% | 3,413,400 | - | -1.8% | - | - |
| 08/20 | 593 | 604 | 591 | 603 | +1.69% | 3,189,100 | - | -0.99% | - | - |
| 08/19 | 597 | 604 | 588 | 593 | -0.34% | 5,928,200 | - | -2.31% | - | - |
| 08/18 | 591 | 598 | 588 | 595 | -0.17% | 2,796,300 | - | -1.98% | - | - |
| 08/17 | 600 | 600 | 591 | 596 | -0.83% | 3,462,000 | - | -1.65% | - | - |
| 08/14 | 602 | 605 | 600 | 601 | +0.17% | 3,196,000 | - | -0.66% | - | - |
| 08/13 | 605 | 611 | 598 | 600 | -0.33% | 5,703,100 | - | -0.99% | - | - |
| 08/12 | 603 | 605 | 598 | 602 | -0.82% | 6,340,200 | - | -0.66% | - | - |
| 08/11 | 617 | 617 | 606 | 607 | -1.78% | 6,585,700 | - | +0.33% | - | - |
| 08/10 | 630 | 630 | 617 | 618 | -0.64% | 6,372,200 | - | +1.98% | - | - |
| 08/07 | 627 | 633 | 614 | 622 | 0% | 6,166,000 | - | +2.81% | - | - |
| 08/06 | 614 | 623 | 611 | 622 | +0.97% | 3,611,400 | - | +2.98% | - | - |
| 08/05 | 629 | 629 | 614 | 616 | -1.6% | 2,885,400 | - | +2.33% | - | - |
| 08/04 | 629 | 638 | 622 | 626 | +0.64% | 7,078,900 | - | +4.16% | - | - |
| 08/03 | 608 | 628 | 606 | 622 | +2.3% | 6,407,700 | - | +4.01% | - | - |
| 07/31 | 613 | 613 | 605 | 608 | -0.65% | 3,858,600 | - | +2.18% | - | - |
| 07/30 | 617 | 619 | 608 | 612 | 0% | 2,121,300 | - | +3.2% | - | - |
| 07/29 | 607 | 619 | 603 | 612 | +1.16% | 3,688,600 | - | +3.73% | - | - |
| 07/28 | 618 | 624 | 605 | 605 | -1.31% | 4,501,600 | - | +3.07% | - | - |
| 07/27 | 623 | 629 | 610 | 613 | -0.97% | 3,503,800 | - | +4.97% | - | - |
| 07/24 | 637 | 642 | 615 | 619 | -1.75% | 5,619,600 | - | +6.54% | - | - |
| 07/23 | 625 | 644 | 624 | 630 | +2.11% | 7,496,900 | - | +8.81% | - | - |
| 07/22 | 599 | 632 | 598 | 617 | +2.15% | 14,573,400 | - | +7.12% | - | - |
| 07/21 | 609 | 609 | 600 | 604 | +0.5% | 3,819,400 | - | +5.41% | - | - |
| 07/17 | 574 | 602 | 573 | 601 | +5.62% | 7,529,700 | - | +5.44% | - | - |
| 07/16 | 573 | 584 | 568 | 569 | -0.52% | 5,969,500 | - | +0.35% | - | - |
| 07/15 | 573 | 576 | 568 | 572 | -1.21% | 4,111,900 | - | +1.24% | - | - |
| 07/14 | 585 | 585 | 576 | 579 | +1.58% | 3,344,000 | - | +3.02% | - | - |
| 07/13 | 590 | 591 | 566 | 570 | -3.06% | 4,648,000 | - | +1.97% | - | - |
| 07/10 | 610 | 611 | 580 | 588 | -3.76% | 9,321,300 | - | +5.57% | - | - |
| 07/09 | 600 | 614 | 598 | 611 | +0.49% | 8,791,000 | - | +10.09% | - | - |
| 07/08 | 594 | 608 | 589 | 608 | +3.75% | 6,807,500 | - | +10.14% | - | - |
| 07/07 | 620 | 622 | 586 | 586 | -4.4% | 10,782,800 | - | +6.74% | - | - |
| 07/06 | 599 | 613 | 590 | 613 | +3.2% | 11,926,800 | - | +12.27% | - | - |
| 07/03 | 594 | 606 | 586 | 594 | -0.67% | 11,269,500 | - | +9.59% | - | - |
| 07/02 | 584 | 600 | 584 | 598 | +1.53% | 6,007,900 | - | +10.74% | - | - |
| 07/01 | 586 | 601 | 582 | 589 | +1.38% | 9,201,200 | - | +9.68% | - | - |
| 06/30 | 567 | 592 | 562 | 581 | +5.06% | 13,857,900 | - | +8.8% | - | - |
| 06/29 | 558 | 572 | 550 | 553 | +0.91% | 8,848,900 | - | +3.75% | - | - |
| 06/26 | 553 | 557 | 544 | 548 | +0.92% | 3,442,300 | - | +2.81% | - | - |
| 06/25 | 551 | 555 | 542 | 543 | -1.27% | 3,874,500 | - | +2.07% | - | - |
| 06/24 | 543 | 552 | 535 | 550 | +3.19% | 6,044,000 | - | +3.58% | - | - |
| 06/23 | 528 | 541 | 525 | 533 | 0% | 4,333,900 | - | +0.57% | - | - |
| 06/22 | 547 | 549 | 530 | 533 | -2.02% | 5,319,800 | - | +0.76% | - | - |
| 06/19 | 555 | 564 | 541 | 544 | -1.63% | 5,517,600 | - | +3.03% | - | - |
| 06/18 | 558 | 562 | 546 | 553 | -0.9% | 4,913,500 | - | +5.13% | - | - |
| 06/17 | 538 | 567 | 538 | 558 | +2.95% | 9,992,500 | - | +6.49% | - | - |
| 06/16 | 536 | 551 | 532 | 542 | +1.12% | 13,490,300 | - | +3.83% | - | - |
| 06/15 | 527 | 537 | 524 | 536 | +1.13% | 9,164,700 | - | +3.28% | - | - |
| 06/12 | 507 | 531 | 506 | 530 | +4.33% | 12,591,700 | - | +2.51% | - | - |
| 06/11 | 512 | 514 | 505 | 508 | -0.78% | 4,971,500 | - | -1.36% | - | - |
| 06/10 | 507 | 517 | 507 | 512 | +1.19% | 4,384,700 | - | -0.19% | - | - |
| 06/09 | 513 | 521 | 504 | 506 | -1.94% | 7,329,600 | - | -0.98% | - | - |
| 06/08 | 526 | 531 | 510 | 516 | -3.55% | 7,949,500 | - | +0.98% | - | - |
| 06/05 | 537 | 541 | 532 | 535 | -0.37% | 3,063,000 | - | +4.9% | - | - |
| 06/04 | 531 | 544 | 527 | 537 | +0.19% | 5,449,400 | - | +5.5% | - | - |
| 06/03 | 514 | 538 | 513 | 536 | +4.69% | 7,563,700 | - | +5.51% | - | - |
| 06/02 | 522 | 524 | 509 | 512 | -0.39% | 6,579,100 | - | +0.99% | - | - |
| 06/01 | 521 | 528 | 512 | 514 | -1.72% | 7,175,300 | - | +1.38% | - | - |
| 05/29 | 524 | 535 | 517 | 523 | -0.19% | 7,851,600 | - | +3.36% | - | - |
| 05/28 | 529 | 531 | 519 | 524 | -1.87% | 6,070,000 | - | +3.97% | - | - |
| 05/27 | 548 | 553 | 526 | 534 | -1.66% | 8,017,900 | - | +6.16% | - | - |
| 05/26 | 546 | 547 | 536 | 543 | -0.91% | 7,618,800 | - | +8.17% | - | - |
| 05/25 | 532 | 550 | 531 | 548 | +3.59% | 8,282,100 | - | +9.6% | - | - |
| 05/22 | 525 | 535 | 518 | 529 | +0.19% | 9,090,900 | - | +6.22% | - | - |
| 05/21 | 510 | 530 | 509 | 528 | +3.94% | 11,039,300 | - | +6.02% | - | - |
| 05/20 | 508 | 511 | 502 | 508 | +0.59% | 3,762,000 | - | +2.01% | - | - |
| 05/19 | 511 | 512 | 499 | 505 | -0.98% | 4,162,900 | - | +1.41% | - | - |
| 05/18 | 508 | 515 | 502 | 510 | +0.99% | 5,526,700 | - | +2.41% | - | - |
| 05/15 | 508 | 511 | 499 | 505 | +0.2% | 5,373,900 | - | +1.61% | - | - |
| 05/14 | 495 | 507 | 490 | 504 | +0.8% | 7,491,900 | - | +1.41% | - | - |
| 05/13 | 500 | 504 | 487 | 500 | +3.73% | 12,111,000 | - | +0.81% | - | - |
| 05/12 | 475 | 484 | 472 | 482 | +1.8% | 4,808,000 | - | -2.82% | - | - |
| 05/11 | 473 | 478 | 468 | 474 | +0.53% | 4,109,700 | - | -4.54% | - | - |
| 05/08 | 465 | 473 | 465 | 471 | +2.39% | 6,469,200 | - | -5.04% | - | - |
| 05/07 | 481 | 483 | 457 | 460 | -4.47% | 15,813,300 | - | -7.26% | - | - |
| 05/01 | 495 | 495 | 476 | 482 | -3.31% | 6,834,500 | - | -3.12% | - | - |
| 04/30 | 505 | 507 | 494 | 498 | -0.4% | 2,941,800 | - | +0.4% | - | - |
| 04/28 | 504 | 504 | 498 | 500 | -0.6% | 2,050,900 | - | +1.01% | - | - |
| 04/27 | 500 | 507 | 497 | 503 | +1.51% | 2,389,400 | - | +1.82% | - | - |
| 04/24 | 511 | 515 | 495 | 496 | -4.71% | 5,113,600 | - | +0.51% | - | - |
| 04/23 | 509 | 524 | 497 | 520 | +1.36% | 8,708,300 | - | +5.91% | - | - |
| 04/22 | 494 | 513 | 492 | 513 | +5.88% | 5,686,000 | - | +5.12% | - | - |
| 04/21 | 482 | 487 | 481 | 485 | -0.82% | 3,258,400 | - | -0.1% | - | - |
| 04/20 | 489 | 492 | 480 | 489 | -0.31% | 3,482,800 | - | +1.14% | - | - |
| 04/17 | 505 | 517 | 488 | 490 | -3.54% | 10,717,000 | - | +1.87% | - | - |
| 04/16 | 500 | 510 | 498 | 508 | +1.6% | 6,291,700 | - | +6.05% | - | - |
