株価チャート
2009/07/03~2009/12/03
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 |
12/03 | 53 | 53 | 53 | 53 | +3.92% | 2,000 | - | -15.87% | - | - |
12/02 | 51 | 51 | 50 | 51 | -1.92% | 4,000 | - | -20.31% | - | - |
12/01 | 50 | 52 | 50 | 52 | +8.33% | 14,000 | - | -20% | - | - |
11/30 | 50 | 52 | 46 | 48 | -4% | 26,000 | - | -27.27% | - | - |
11/27 | 53 | 53 | 50 | 50 | -5.66% | 6,000 | - | -25.37% | - | - |
11/24 | 53 | 53 | 53 | 53 | -3.64% | 1,000 | - | -22.06% | - | - |
11/20 | 48 | 55 | 48 | 55 | +3.77% | 27,000 | - | -20.29% | - | - |
11/19 | 52 | 53 | 50 | 53 | -7.02% | 10,000 | - | -24.29% | - | - |
11/17 | 60 | 60 | 52 | 57 | -10.94% | 24,000 | - | -19.72% | - | - |
11/16 | 60 | 64 | 60 | 64 | +3.23% | 5,000 | - | -11.11% | - | - |
11/13 | 65 | 65 | 62 | 62 | -4.62% | 21,000 | - | -15.07% | - | - |
11/12 | 65 | 66 | 65 | 65 | -1.52% | 8,000 | - | -10.96% | - | - |
11/11 | 68 | 68 | 66 | 66 | -2.94% | 18,000 | - | -9.59% | - | - |
11/10 | 68 | 68 | 68 | 68 | 0% | 7,000 | - | -6.85% | - | - |
11/09 | 70 | 70 | 68 | 68 | 0% | 13,000 | - | -6.85% | - | - |
11/06 | 69 | 69 | 68 | 68 | 0% | 4,000 | - | -6.85% | - | - |
11/05 | 67 | 70 | 67 | 68 | -2.86% | 14,000 | - | -6.85% | - | - |
11/04 | 69 | 70 | 67 | 70 | -1.41% | 30,000 | - | -5.41% | - | - |
11/02 | 73 | 75 | 68 | 71 | -5.33% | 33,000 | - | -4.05% | - | - |
10/30 | 67 | 85 | 67 | 75 | +7.14% | 228,000 | - | 0% | - | - |
10/29 | 69 | 70 | 68 | 70 | +1.45% | 6,000 | - | -6.67% | - | - |
10/28 | 71 | 71 | 68 | 69 | 0% | 11,000 | - | -9.21% | - | - |
10/27 | 71 | 71 | 67 | 69 | -4.17% | 13,000 | - | -10.39% | - | - |
10/26 | 72 | 72 | 69 | 72 | -4% | 24,000 | - | -7.69% | - | - |
10/23 | 75 | 75 | 75 | 75 | 0% | 3,000 | - | -5.06% | - | - |
10/22 | 72 | 78 | 70 | 75 | +1.35% | 38,000 | - | -6.25% | - | - |
10/21 | 79 | 79 | 73 | 74 | -6.33% | 22,000 | - | -8.64% | - | - |
10/20 | 73 | 79 | 73 | 79 | +5.33% | 18,000 | - | -3.66% | - | - |
10/19 | 75 | 75 | 75 | 75 | +2.74% | 1,000 | - | -8.54% | - | - |
10/16 | 76 | 76 | 73 | 73 | -3.95% | 17,000 | - | -12.05% | - | - |
10/15 | 80 | 80 | 74 | 76 | -5% | 26,000 | - | -9.52% | - | - |
10/14 | 84 | 86 | 78 | 80 | -1.23% | 42,000 | - | -5.88% | - | - |
10/13 | 88 | 89 | 79 | 81 | -6.9% | 67,000 | - | -5.81% | - | - |
10/09 | 80 | 87 | 80 | 87 | +12.99% | 240,000 | - | 0% | - | - |
10/08 | 70 | 84 | 69 | 77 | +11.59% | 65,000 | - | -12.5% | - | - |
10/07 | 67 | 77 | 66 | 69 | +4.55% | 41,000 | - | -22.47% | - | - |
10/06 | 68 | 68 | 63 | 66 | 0% | 9,000 | - | -27.47% | - | - |
10/05 | 68 | 68 | 66 | 66 | -2.94% | 9,000 | - | -29.03% | - | - |
10/02 | 71 | 71 | 65 | 68 | -6.85% | 29,000 | - | -28.42% | - | - |
10/01 | 75 | 76 | 73 | 73 | -5.19% | 12,000 | - | -24.74% | - | - |
09/30 | 77 | 77 | 77 | 77 | -1.28% | 1,000 | - | -22.22% | - | - |
09/29 | 75 | 80 | 75 | 78 | -2.5% | 7,000 | - | -22.77% | - | - |
09/28 | 83 | 83 | 68 | 80 | 0% | 23,000 | - | -22.33% | - | - |
09/25 | 84 | 85 | 77 | 80 | -6.98% | 30,000 | - | -23.81% | - | - |
09/24 | 90 | 90 | 83 | 86 | -6.52% | 28,000 | - | -19.63% | - | - |
09/18 | 96 | 96 | 91 | 92 | -4.17% | 21,000 | - | -15.6% | - | - |
09/17 | 100 | 100 | 95 | 96 | 0% | 20,000 | - | -12.73% | - | - |
09/16 | 98 | 99 | 96 | 96 | -1.03% | 10,000 | - | -13.51% | - | - |
09/15 | 97 | 99 | 96 | 97 | +1.04% | 25,000 | - | -14.16% | - | - |
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% | - | - |