株価チャート
2009/04/13～2009/09/14
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 |
| 09/14 | 99 | 114 | 96 | 96 | 0% | 313,000 | - | -15.79% | - | - |
| 09/11 | 98 | 98 | 95 | 96 | 0% | 18,000 | - | -17.24% | - | - |
| 09/10 | 97 | 99 | 93 | 96 | -1.03% | 34,000 | - | -17.95% | - | - |
| 09/09 | 100 | 100 | 97 | 97 | 0% | 18,000 | - | -18.49% | - | - |
| 09/08 | 100 | 100 | 96 | 97 | -3.96% | 48,000 | - | -19.83% | - | - |
| 09/07 | 98 | 116 | 98 | 101 | +4.12% | 377,000 | - | -17.21% | - | - |
| 09/04 | 102 | 102 | 97 | 97 | -4.9% | 38,000 | - | -21.77% | - | - |
| 09/03 | 110 | 110 | 101 | 102 | -8.93% | 83,000 | - | -19.05% | - | - |
| 09/02 | 106 | 124 | 106 | 112 | +4.67% | 218,000 | - | -11.81% | - | - |
| 09/01 | 109 | 109 | 104 | 107 | -0.93% | 36,000 | - | -17.05% | - | - |
| 08/31 | 109 | 109 | 107 | 108 | -3.57% | 22,000 | - | -16.92% | - | - |
| 08/28 | 116 | 116 | 106 | 112 | -4.27% | 35,000 | - | -15.15% | - | - |
| 08/27 | 119 | 119 | 115 | 117 | -2.5% | 23,000 | - | -11.36% | - | - |
| 08/26 | 121 | 121 | 119 | 120 | -0.83% | 22,000 | - | -9.09% | - | - |
| 08/25 | 122 | 122 | 120 | 121 | -0.82% | 17,000 | - | -8.33% | - | - |
| 08/24 | 121 | 122 | 118 | 122 | 0% | 35,000 | - | -8.27% | - | - |
| 08/21 | 119 | 122 | 119 | 122 | -0.81% | 37,000 | - | -8.27% | - | - |
| 08/20 | 121 | 125 | 118 | 123 | +0.82% | 50,000 | - | -8.21% | - | - |
| 08/19 | 127 | 129 | 121 | 122 | -5.43% | 72,000 | - | -8.96% | - | - |
| 08/18 | 128 | 132 | 127 | 129 | -6.52% | 213,000 | - | -3.01% | - | - |
| 08/17 | 130 | 155 | 130 | 138 | +7.81% | 1,141,000 | - | +4.55% | - | - |
| 08/14 | 128 | 129 | 123 | 128 | -1.54% | 35,000 | - | -0.78% | - | - |
| 08/13 | 132 | 132 | 129 | 130 | -0.76% | 13,000 | - | +2.36% | - | - |
| 08/12 | 137 | 137 | 128 | 131 | -0.76% | 54,000 | - | +5.65% | - | - |
| 08/11 | 130 | 134 | 128 | 132 | -0.75% | 37,000 | - | +7.32% | - | - |
| 08/10 | 135 | 136 | 132 | 133 | -2.21% | 38,000 | - | +9.92% | - | - |
| 08/07 | 138 | 141 | 135 | 136 | -4.23% | 72,000 | - | +12.4% | - | - |
| 08/06 | 140 | 156 | 137 | 142 | +4.41% | 437,000 | - | +19.33% | - | - |
| 08/05 | 132 | 138 | 131 | 136 | -2.86% | 93,000 | - | +17.24% | - | - |
| 08/04 | 136 | 140 | 135 | 140 | 0% | 57,000 | - | +23.89% | - | - |
| 08/03 | 140 | 148 | 132 | 140 | +2.94% | 208,000 | - | +28.44% | - | - |
| 07/31 | 145 | 150 | 131 | 136 | -4.23% | 195,000 | - | +28.3% | - | - |
| 07/30 | 150 | 153 | 138 | 142 | -3.4% | 206,000 | - | +37.86% | - | - |
| 07/29 | 148 | 172 | 147 | 147 | -2% | 683,000 | - | +48.48% | - | - |
| 07/28 | 144 | 198 | 137 | 150 | -5.66% | 3,278,000 | - | +56.25% | - | - |
| 07/27 | 120 | 165 | 120 | 159 | +38.26% | 2,281,000 | - | +72.83% | - | - |
| 07/24 | 122 | 125 | 112 | 115 | +2.68% | 307,000 | - | +30.68% | - | - |
| 07/23 | 119 | 121 | 112 | 112 | -8.94% | 230,000 | - | +30.23% | - | - |
| 07/22 | 120 | 125 | 110 | 123 | -2.38% | 407,000 | - | +46.43% | - | - |
| 07/21 | 128 | 134 | 120 | 126 | -5.26% | 206,000 | - | +55.56% | - | - |
| 07/17 | 158 | 184 | 122 | 133 | -12.5% | 871,000 | - | +70.51% | - | - |
| 07/16 | 120 | 162 | 112 | 152 | +25.62% | 822,000 | - | +102.67% | - | - |
| 07/15 | 96 | 121 | 89 | 121 | +32.97% | 665,000 | - | +70.42% | - | - |
| 07/14 | 86 | 125 | 72 | 91 | -7.14% | 1,181,000 | - | +31.88% | - | - |
| 07/13 | 67 | 98 | 67 | 98 | +44.12% | 595,000 | - | +46.27% | - | - |
| 07/10 | 71 | 74 | 68 | 68 | -5.56% | 58,000 | - | +4.62% | - | - |
| 07/09 | 75 | 76 | 71 | 72 | -5.26% | 77,000 | - | +10.77% | - | - |
| 07/08 | 79 | 80 | 73 | 76 | -14.61% | 89,000 | - | +18.75% | - | - |
| 07/07 | 93 | 96 | 81 | 89 | -10.1% | 190,000 | - | +41.27% | - | - |
| 07/06 | 114 | 114 | 91 | 99 | -16.81% | 256,000 | - | +62.3% | - | - |
| 07/03 | 114 | 119 | 101 | 119 | +33.71% | 283,000 | - | +98.33% | - | - |
| 07/02 | 59 | 89 | 59 | 89 | +50.85% | 256,000 | - | +56.14% | - | - |
| 07/01 | 58 | 59 | 57 | 59 | +3.51% | 6,000 | - | +7.27% | - | - |
| 06/30 | 57 | 59 | 56 | 57 | 0% | 6,000 | - | +3.64% | - | - |
| 06/29 | 60 | 60 | 57 | 57 | -5% | 7,000 | - | +3.64% | - | - |
| 06/26 | 56 | 60 | 55 | 60 | +9.09% | 4,000 | - | +11.11% | - | - |
| 06/25 | 54 | 55 | 54 | 55 | -3.51% | 4,000 | - | +1.85% | - | - |
| 06/24 | 54 | 57 | 54 | 57 | +1.79% | 2,000 | - | +5.56% | - | - |
| 06/23 | 53 | 56 | 53 | 56 | -1.75% | 2,000 | - | +5.66% | - | - |
| 06/22 | 57 | 57 | 55 | 57 | 0% | 5,000 | - | +7.55% | - | - |
| 06/19 | 57 | 57 | 57 | 57 | -1.72% | 2,000 | - | +7.55% | - | - |
| 06/18 | 59 | 59 | 57 | 58 | -3.33% | 7,000 | - | +11.54% | - | - |
| 06/17 | 54 | 60 | 54 | 60 | +11.11% | 15,000 | - | +15.38% | - | - |
| 06/16 | 60 | 60 | 54 | 54 | -10% | 12,000 | - | +5.88% | - | - |
| 06/15 | 57 | 60 | 57 | 60 | +3.45% | 2,000 | - | +17.65% | - | - |
| 06/12 | 56 | 61 | 56 | 58 | +5.45% | 9,000 | - | +13.73% | - | - |
| 06/11 | 54 | 55 | 54 | 55 | +1.85% | 4,000 | - | +10% | - | - |
| 06/10 | 55 | 55 | 54 | 54 | -1.82% | 4,000 | - | +8% | - | - |
| 06/09 | 55 | 60 | 55 | 55 | +3.77% | 10,000 | - | +10% | - | - |
| 06/08 | 51 | 53 | 51 | 53 | +3.92% | 3,000 | - | +6% | - | - |
| 06/05 | 51 | 51 | 51 | 51 | 0% | 1,000 | - | +2% | - | - |
| 06/04 | 51 | 51 | 51 | 51 | -3.77% | 1,000 | - | +2% | - | - |
| 06/03 | 52 | 53 | 52 | 53 | 0% | 3,000 | - | +6% | - | - |
| 06/02 | 53 | 53 | 50 | 53 | +3.92% | 8,000 | - | +6% | - | - |
| 06/01 | 48 | 51 | 48 | 51 | +2% | 7,000 | - | +2% | - | - |
| 05/29 | 48 | 50 | 48 | 50 | 0% | 10,000 | - | +2.04% | - | - |
| 05/28 | 50 | 50 | 50 | 50 | -5.66% | 3,000 | - | +2.04% | - | - |
| 05/27 | 49 | 53 | 49 | 53 | +6% | 3,000 | - | +8.16% | - | - |
| 05/26 | 49 | 50 | 49 | 50 | 0% | 2,000 | - | +2.04% | - | - |
| 05/25 | 52 | 52 | 50 | 50 | 0% | 3,000 | - | +4.17% | - | - |
| 05/22 | 50 | 50 | 45 | 50 | -3.85% | 21,000 | - | +4.17% | - | - |
| 05/21 | 44 | 53 | 43 | 52 | +18.18% | 14,000 | - | +10.64% | - | - |
| 05/20 | 45 | 45 | 44 | 44 | -4.35% | 3,000 | - | -6.38% | - | - |
| 05/19 | 46 | 46 | 46 | 46 | +2.22% | 4,000 | - | -2.13% | - | - |
| 05/18 | 45 | 45 | 45 | 45 | -4.26% | 2,000 | - | -2.17% | - | - |
| 05/15 | 47 | 47 | 47 | 47 | 0% | 1,000 | - | +2.17% | - | - |
| 05/14 | 48 | 52 | 47 | 47 | -6% | 3,000 | - | +2.17% | - | - |
| 05/11 | 50 | 50 | 50 | 50 | 0% | 6,000 | - | +8.7% | - | - |
| 05/08 | 54 | 54 | 50 | 50 | +4.17% | 2,000 | - | +11.11% | - | - |
| 04/30 | 47 | 50 | 47 | 48 | -7.69% | 3,000 | - | +6.67% | - | - |
| 04/27 | 52 | 52 | 50 | 52 | +1.96% | 6,000 | - | +15.56% | - | - |
| 04/24 | 53 | 53 | 50 | 51 | -7.27% | 19,000 | - | +15.91% | - | - |
| 04/23 | 56 | 64 | 45 | 55 | +7.84% | 49,000 | - | +25% | - | - |
| 04/22 | 48 | 51 | 48 | 51 | -8.93% | 15,000 | - | +15.91% | - | - |
| 04/21 | 55 | 56 | 55 | 56 | +12% | 13,000 | - | +27.27% | - | - |
| 04/20 | 49 | 53 | 49 | 50 | +13.64% | 27,000 | - | +13.64% | - | - |
| 04/17 | 44 | 44 | 44 | 44 | -10.2% | 1,000 | - | 0% | - | - |
| 04/16 | 47 | 49 | 47 | 49 | +4.26% | 20,000 | - | +11.36% | - | - |
| 04/14 | 47 | 47 | 47 | 47 | -4.08% | 10,000 | - | +6.82% | - | - |
| 04/13 | 45 | 49 | 45 | 49 | +13.95% | 3,000 | - | +8.89% | - | - |
