株価チャート
2009/07/23～2009/12/22
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 |
| 12/22 | 67 | 67 | 60 | 63 | -3.08% | 22,000 | - | +6.78% | - | - |
| 12/21 | 67 | 68 | 65 | 65 | 0% | 10,000 | - | +10.17% | - | - |
| 12/18 | 66 | 69 | 65 | 65 | -2.99% | 16,000 | - | +10.17% | - | - |
| 12/17 | 65 | 68 | 64 | 67 | +1.52% | 34,000 | - | +13.56% | - | - |
| 12/16 | 67 | 69 | 65 | 66 | 0% | 11,000 | - | +11.86% | - | - |
| 12/15 | 63 | 71 | 63 | 66 | +4.76% | 69,000 | - | +11.86% | - | - |
| 12/14 | 67 | 71 | 63 | 63 | -3.08% | 60,000 | - | +5% | - | - |
| 12/11 | 72 | 82 | 65 | 65 | -7.14% | 392,000 | - | +8.33% | - | - |
| 12/10 | 56 | 80 | 56 | 70 | +32.08% | 671,000 | - | +16.67% | - | - |
| 12/09 | 51 | 53 | 51 | 53 | -5.36% | 32,000 | - | -11.67% | - | - |
| 12/08 | 58 | 58 | 56 | 56 | 0% | 9,000 | - | -8.2% | - | - |
| 12/07 | 56 | 59 | 56 | 56 | +3.7% | 27,000 | - | -8.2% | - | - |
| 12/04 | 53 | 54 | 53 | 54 | +1.89% | 11,000 | - | -12.9% | - | - |
| 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% | - | - |
