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 |
---|
2012 | 7/1, 株式分割 1→100 |
2009 |
12/30 | 709 | 713 | 702 | 707 | 0% | 3,644,500 | - | +2.76% | - | - |
12/29 | 698 | 708 | 696 | 707 | +1.14% | 3,695,600 | - | +3.06% | - | - |
12/28 | 697 | 706 | 696 | 699 | -0.29% | 2,567,400 | - | +2.04% | - | - |
12/25 | 695 | 708 | 695 | 701 | +0.72% | 4,682,900 | - | +2.79% | - | - |
12/24 | 696 | 699 | 691 | 696 | +0.43% | 3,211,000 | - | +2.5% | - | - |
12/22 | 700 | 701 | 688 | 693 | -0.57% | 5,160,200 | - | +2.36% | - | - |
12/21 | 687 | 701 | 687 | 697 | +1.6% | 7,713,200 | - | +3.26% | - | - |
12/18 | 665 | 687 | 663 | 686 | +3.63% | 6,320,600 | - | +1.63% | - | - |
12/17 | 682 | 683 | 660 | 662 | -2.65% | 7,640,300 | - | -1.78% | - | - |
12/16 | 690 | 693 | 680 | 680 | -2.3% | 5,176,200 | - | +0.89% | - | - |
12/15 | 679 | 697 | 678 | 696 | +3.26% | 5,015,900 | - | +3.42% | - | - |
12/14 | 705 | 708 | 674 | 674 | -4.8% | 6,906,500 | - | +0.45% | - | - |
12/11 | 710 | 715 | 697 | 708 | 0% | 6,724,900 | - | +5.83% | - | - |
12/10 | 699 | 711 | 692 | 708 | +1.14% | 8,779,200 | - | +6.47% | - | - |
12/09 | 694 | 709 | 690 | 700 | +1.3% | 8,930,200 | - | +5.74% | - | - |
12/08 | 665 | 695 | 665 | 691 | +3.13% | 10,598,500 | - | +4.7% | - | - |
12/07 | 675 | 679 | 664 | 670 | 0% | 5,170,300 | - | +1.98% | - | - |
12/04 | 681 | 685 | 670 | 670 | -0.89% | 3,895,200 | - | +2.29% | - | - |
12/03 | 682 | 687 | 670 | 676 | +0.15% | 4,942,200 | - | +3.68% | - | - |
12/02 | 709 | 712 | 673 | 675 | -3.3% | 8,778,100 | - | +3.85% | - | - |
12/01 | 694 | 715 | 687 | 698 | 0% | 11,201,700 | - | +7.72% | - | - |
11/30 | 680 | 698 | 671 | 698 | +5.12% | 6,713,200 | - | +8.22% | - | - |
11/27 | 673 | 682 | 661 | 664 | -2.64% | 5,059,200 | - | +3.59% | - | - |
11/26 | 651 | 686 | 651 | 682 | +3.18% | 6,757,800 | - | +6.73% | - | - |
11/25 | 670 | 675 | 657 | 661 | -0.15% | 4,407,300 | - | +3.93% | - | - |
11/24 | 669 | 678 | 659 | 662 | -1.19% | 5,636,300 | - | +4.42% | - | - |
11/20 | 636 | 672 | 623 | 670 | +5.85% | 10,742,100 | - | +6.01% | - | - |
11/19 | 620 | 633 | 610 | 633 | +2.1% | 5,969,400 | - | +0.64% | - | - |
11/18 | 637 | 646 | 609 | 620 | -3.13% | 8,615,700 | - | -1.27% | - | - |
11/17 | 660 | 675 | 639 | 640 | -2.88% | 6,181,500 | - | +1.91% | - | - |
11/16 | 682 | 689 | 657 | 659 | -4.63% | 6,495,000 | - | +5.1% | - | - |
11/13 | 663 | 696 | 656 | 691 | +4.22% | 16,666,700 | - | +10.38% | - | - |
11/12 | 670 | 672 | 649 | 663 | -0.3% | 5,967,200 | - | +6.42% | - | - |
11/11 | 668 | 675 | 654 | 665 | +0.76% | 7,106,800 | - | +7.09% | - | - |
11/10 | 641 | 686 | 641 | 660 | +3.77% | 15,625,500 | - | +6.62% | - | - |
11/09 | 625 | 637 | 624 | 636 | +1.76% | 3,090,200 | - | +3.25% | - | - |
11/06 | 625 | 630 | 620 | 625 | +1.3% | 3,288,700 | - | +1.79% | - | - |
11/05 | 629 | 631 | 613 | 617 | -2.68% | 3,660,500 | - | +0.65% | - | - |
11/04 | 630 | 639 | 626 | 634 | +0.16% | 5,194,300 | - | +3.59% | - | - |
11/02 | 616 | 639 | 616 | 633 | +1.44% | 8,477,500 | - | +3.94% | - | - |
10/30 | 618 | 624 | 616 | 624 | +2.3% | 3,031,200 | - | +2.8% | - | - |
10/29 | 600 | 611 | 599 | 610 | +0.99% | 2,419,300 | - | +0.83% | - | - |
10/28 | 614 | 615 | 602 | 604 | -1.79% | 3,382,900 | - | 0% | - | - |
10/27 | 625 | 628 | 615 | 615 | -2.23% | 4,438,100 | - | +2.16% | - | - |
10/26 | 620 | 632 | 620 | 629 | +1.29% | 6,595,400 | - | +4.83% | - | - |
10/23 | 622 | 625 | 618 | 621 | +0.49% | 3,808,900 | - | +4.02% | - | - |
10/22 | 610 | 622 | 608 | 618 | +1.64% | 6,655,800 | - | +3.87% | - | - |
10/21 | 606 | 612 | 605 | 608 | +0.33% | 3,485,900 | - | +2.53% | - | - |
10/20 | 612 | 613 | 604 | 606 | -1.3% | 2,550,400 | - | +2.36% | - | - |
10/19 | 603 | 614 | 601 | 614 | +1.99% | 3,843,700 | - | +4.07% | - | - |
10/16 | 600 | 602 | 594 | 602 | -0.17% | 2,016,700 | - | +2.38% | - | - |
10/15 | 602 | 606 | 600 | 603 | +0.84% | 2,021,500 | - | +2.9% | - | - |
10/14 | 610 | 614 | 598 | 598 | -3.08% | 5,697,800 | - | +2.22% | - | - |
10/13 | 627 | 630 | 615 | 617 | -2.06% | 4,559,800 | - | +5.65% | - | - |
10/09 | 615 | 630 | 615 | 630 | +1.61% | 4,611,100 | - | +8.06% | - | - |
10/08 | 624 | 633 | 613 | 620 | -1.12% | 10,262,300 | - | +6.71% | - | - |
10/07 | 624 | 634 | 609 | 627 | +1.13% | 13,110,300 | - | +8.29% | - | - |
10/06 | 605 | 622 | 604 | 620 | +4.03% | 14,660,700 | - | +7.64% | - | - |
10/05 | 596 | 601 | 591 | 596 | 0% | 5,439,100 | - | +3.65% | - | - |
10/02 | 589 | 596 | 586 | 596 | +0.34% | 5,620,700 | - | +3.83% | - | - |
10/01 | 593 | 598 | 588 | 594 | -0.67% | 3,928,100 | - | +3.66% | - | - |
09/30 | 580 | 599 | 577 | 598 | +4.36% | 8,502,300 | - | +4.36% | - | - |
09/29 | 568 | 573 | 566 | 573 | +1.24% | 3,176,700 | - | 0% | - | - |
09/28 | 567 | 572 | 562 | 566 | -1.91% | 3,342,100 | - | -1.39% | - | - |
09/25 | 581 | 583 | 571 | 577 | -1.54% | 2,954,700 | - | +0.35% | - | - |
09/24 | 565 | 587 | 564 | 586 | +2.45% | 7,188,800 | - | +1.74% | - | - |
09/18 | 558 | 572 | 555 | 572 | +2.51% | 4,393,200 | - | -0.69% | - | - |
09/17 | 563 | 566 | 552 | 558 | -0.36% | 4,138,700 | - | -3.46% | - | - |
09/16 | 566 | 568 | 560 | 560 | -1.75% | 3,842,500 | - | -3.28% | - | - |
09/15 | 568 | 572 | 563 | 570 | -0.18% | 2,870,400 | - | -1.89% | - | - |
09/14 | 576 | 578 | 567 | 571 | -0.17% | 2,653,600 | - | -1.89% | - | - |
09/11 | 574 | 578 | 569 | 572 | +0.53% | 5,205,200 | - | -2.05% | - | - |
09/10 | 567 | 572 | 565 | 569 | +0.53% | 6,166,000 | - | -2.9% | - | - |
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% | - | - |