株価チャート
2009/07/28~2009/12/30
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 |
---|
2013 | 12/1, 株式分割 1→200 |
2009 |
12/30 | 121 | 123 | 121 | 123 | -0.04% | 600 | - | -1.24% | - | - |
12/29 | 122 | 124 | 122 | 124 | +1.65% | 600 | - | -1.2% | - | - |
12/28 | 120 | 123 | 120 | 122 | -1.98% | 1,200 | - | -2.8% | - | - |
12/25 | 122 | 124 | 122 | 124 | +1.6% | 2,200 | - | -1.63% | - | - |
12/24 | 121 | 125 | 121 | 122 | +1.24% | 5,000 | - | -3.17% | - | - |
12/22 | 122 | 122 | 121 | 121 | -0.82% | 10,400 | - | -4.37% | - | - |
12/21 | 120 | 123 | 120 | 122 | +0.41% | 3,000 | - | -3.57% | - | - |
12/18 | 123 | 123 | 120 | 121 | -0.21% | 4,600 | - | -4.72% | - | - |
12/17 | 124 | 124 | 121 | 121 | -1.82% | 4,200 | - | -5.27% | - | - |
12/16 | 127 | 130 | 124 | 124 | -3.14% | 7,200 | - | -4.26% | - | - |
12/15 | 127 | 129 | 124 | 128 | +1.19% | 4,000 | - | -1.92% | - | - |
12/14 | 123 | 128 | 123 | 126 | +0.8% | 2,200 | - | -3.08% | - | - |
12/11 | 124 | 125 | 123 | 125 | -1.19% | 1,400 | - | -4.58% | - | - |
12/10 | 129 | 129 | 125 | 127 | -0.78% | 4,400 | - | -4.17% | - | - |
12/09 | 130 | 131 | 127 | 128 | -1.54% | 7,200 | - | -3.41% | - | - |
12/08 | 129 | 130 | 129 | 130 | +0.04% | 600 | - | -1.89% | - | - |
12/07 | 129 | 129 | 128 | 129 | +0.35% | 1,000 | - | -2.67% | - | - |
12/04 | 129 | 129 | 129 | 129 | 0% | 200 | - | -3.01% | - | - |
12/03 | 127 | 129 | 125 | 129 | +3.2% | 3,000 | - | -3.01% | - | - |
12/02 | 128 | 130 | 124 | 125 | -3.47% | 3,800 | - | -6.72% | - | - |
12/01 | 130 | 130 | 130 | 130 | +2.37% | 1,600 | - | -3.36% | - | - |
11/30 | 127 | 130 | 127 | 127 | 0% | 1,400 | - | -6.3% | - | - |
11/27 | 125 | 127 | 124 | 127 | -0.39% | 1,400 | - | -6.3% | - | - |
11/26 | 125 | 127 | 125 | 127 | +1.2% | 400 | - | -5.93% | - | - |
11/25 | 125 | 128 | 125 | 126 | -1.53% | 4,200 | - | -7.72% | - | - |
11/24 | 127 | 127 | 127 | 127 | +2.04% | 800 | - | -6.29% | - | - |
11/20 | 125 | 128 | 123 | 125 | -0.04% | 1,600 | - | -8.16% | - | - |
11/19 | 125 | 125 | 125 | 125 | 0% | 200 | - | -8.8% | - | - |
11/18 | 128 | 128 | 123 | 125 | -3.88% | 3,800 | - | -8.8% | - | - |
11/17 | 130 | 132 | 130 | 130 | -2.37% | 1,600 | - | -5.11% | - | - |
11/16 | 131 | 133 | 130 | 133 | -1.37% | 4,200 | - | -2.81% | - | - |
11/13 | 135 | 136 | 130 | 135 | -6.9% | 18,400 | - | -1.46% | - | - |
11/12 | 147 | 150 | 142 | 145 | 0% | 16,000 | - | +5.84% | - | - |
11/11 | 149 | 149 | 145 | 145 | +0.03% | 7,600 | - | +6.62% | - | - |
11/10 | 141 | 145 | 139 | 145 | +3.54% | 7,200 | - | +6.58% | - | - |
11/09 | 143 | 144 | 136 | 140 | -0.71% | 8,000 | - | +3.7% | - | - |
11/06 | 141 | 141 | 141 | 141 | 0% | 600 | - | +5.22% | - | - |
11/05 | 141 | 141 | 141 | 141 | +2.17% | 1,000 | - | +5.22% | - | - |
11/04 | 134 | 138 | 134 | 138 | +3.02% | 2,200 | - | +2.99% | - | - |
11/02 | 138 | 138 | 131 | 134 | -3.29% | 5,600 | - | -0.04% | - | - |
10/30 | 139 | 139 | 135 | 139 | -0.04% | 2,400 | - | +3.36% | - | - |
10/28 | 140 | 140 | 139 | 139 | +0.73% | 600 | - | +4.17% | - | - |
10/27 | 138 | 138 | 138 | 138 | -1.75% | 1,000 | - | +3.42% | - | - |
10/26 | 140 | 141 | 140 | 140 | +1.45% | 11,400 | - | +6.06% | - | - |
10/23 | 137 | 138 | 137 | 138 | +1.1% | 1,400 | - | +4.55% | - | - |
10/21 | 137 | 137 | 136 | 137 | 0% | 1,600 | - | +4.2% | - | - |
10/20 | 137 | 137 | 137 | 137 | +1.11% | 400 | - | +4.2% | - | - |
10/19 | 134 | 137 | 134 | 135 | -0.37% | 2,600 | - | +3.85% | - | - |
10/16 | 136 | 136 | 136 | 136 | 0% | 200 | - | +4.23% | - | - |
10/15 | 135 | 136 | 133 | 136 | +0.41% | 2,800 | - | +4.23% | - | - |
10/14 | 135 | 135 | 130 | 135 | +0.41% | 1,400 | - | +4.61% | - | - |
10/13 | 134 | 134 | 134 | 134 | -0.04% | 1,000 | - | +4.19% | - | - |
10/08 | 135 | 135 | 130 | 134 | -0.3% | 7,200 | - | +4.22% | - | - |
10/07 | 135 | 135 | 135 | 135 | +3.73% | 1,000 | - | +5.35% | - | - |
10/06 | 130 | 130 | 130 | 130 | 0% | 1,400 | - | +1.56% | - | - |
10/05 | 127 | 134 | 127 | 130 | 0% | 2,800 | - | +1.56% | - | - |
10/02 | 130 | 130 | 130 | 130 | +1.88% | 7,000 | - | +1.56% | - | - |
10/01 | 128 | 128 | 128 | 128 | +0.63% | 600 | - | -0.31% | - | - |
09/29 | 125 | 127 | 125 | 127 | 0% | 600 | - | -0.94% | - | - |
09/28 | 126 | 127 | 126 | 127 | +0.63% | 2,000 | - | -0.16% | - | - |
09/25 | 128 | 128 | 126 | 126 | -6.67% | 4,200 | - | -1.56% | - | - |
09/24 | 128 | 135 | 128 | 135 | +1.89% | 800 | - | +6.3% | - | - |
09/18 | 128 | 133 | 125 | 133 | +1.92% | 2,000 | - | +4.33% | - | - |
09/17 | 128 | 130 | 128 | 130 | -2.26% | 600 | - | +2.36% | - | - |
09/16 | 128 | 137 | 126 | 133 | +5.51% | 19,800 | - | +5.56% | - | - |
09/15 | 128 | 128 | 126 | 126 | -1.91% | 1,200 | - | +0.04% | - | - |
09/14 | 129 | 129 | 129 | 129 | 0% | 4,200 | - | +1.98% | - | - |
09/11 | 127 | 129 | 126 | 129 | +1.58% | 1,800 | - | +1.98% | - | - |
09/10 | 127 | 127 | 127 | 127 | -0.78% | 200 | - | -0.39% | - | - |
09/09 | 128 | 128 | 127 | 128 | +2% | 3,600 | - | +1.19% | - | - |
09/08 | 125 | 125 | 125 | 125 | -1.96% | 200 | - | -0.79% | - | - |
09/07 | 128 | 130 | 125 | 128 | 0% | 4,800 | - | +2% | - | - |
09/04 | 128 | 128 | 128 | 128 | +2% | 6,400 | - | +2.82% | - | - |
09/03 | 125 | 125 | 125 | 125 | -2.15% | 1,800 | - | +2.46% | - | - |
09/02 | 128 | 128 | 128 | 128 | +0.08% | 1,400 | - | +4.71% | - | - |
09/01 | 128 | 128 | 125 | 128 | +1.71% | 4,000 | - | +5.5% | - | - |
08/31 | 128 | 128 | 126 | 126 | -0.99% | 800 | - | +4.58% | - | - |
08/28 | 127 | 127 | 125 | 127 | +0.2% | 6,000 | - | +6.51% | - | - |
08/27 | 126 | 127 | 125 | 127 | +0.2% | 2,400 | - | +7.2% | - | - |
08/26 | 120 | 126 | 120 | 126 | +4.99% | 1,800 | - | +7.91% | - | - |
08/25 | 121 | 123 | 120 | 120 | -6.24% | 3,600 | - | +2.78% | - | - |
08/24 | 126 | 128 | 126 | 128 | +0.23% | 800 | - | +10.56% | - | - |
08/21 | 125 | 128 | 125 | 128 | +2.77% | 1,200 | - | +10.3% | - | - |
08/20 | 121 | 125 | 121 | 125 | -2.73% | 2,600 | - | +8.26% | - | - |
08/18 | 128 | 128 | 128 | 128 | +3.64% | 2,800 | - | +12.28% | - | - |
08/17 | 129 | 129 | 124 | 124 | -1.08% | 2,000 | - | +8.33% | - | - |
08/14 | 127 | 130 | 125 | 125 | -0.12% | 3,400 | - | +9.52% | - | - |
08/13 | 120 | 125 | 119 | 125 | +2.63% | 6,600 | - | +9.65% | - | - |
08/12 | 124 | 126 | 122 | 122 | -1.02% | 1,400 | - | +6.84% | - | - |
08/11 | 130 | 130 | 123 | 123 | -5.35% | 7,000 | - | +7.94% | - | - |
08/10 | 134 | 134 | 128 | 130 | -3.7% | 5,200 | - | +14.04% | - | - |
08/07 | 141 | 143 | 128 | 135 | 0% | 61,600 | - | +17.39% | - | - |
08/06 | 135 | 135 | 135 | 135 | +12.5% | 14,800 | - | +18.42% | - | - |
08/05 | 111 | 120 | 111 | 120 | +14.29% | 22,600 | - | +5.26% | - | - |
08/04 | 101 | 105 | 101 | 105 | +3.96% | 400 | - | -8.7% | - | - |
08/03 | 100 | 103 | 100 | 101 | -0.49% | 1,000 | - | -12.93% | - | - |
07/31 | 102 | 102 | 102 | 102 | -0.15% | 200 | - | -13.25% | - | - |
07/30 | 105 | 105 | 101 | 102 | -1.79% | 4,800 | - | -13.86% | - | - |
07/29 | 103 | 104 | 100 | 104 | -1.43% | 3,800 | - | -13.03% | - | - |
07/28 | 105 | 105 | 105 | 105 | +0.43% | 400 | - | -12.5% | - | - |