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 |
|---|
| 2009 |
| 12/30 | 766 | 768 | 751 | 756 | -1.31% | 1,271,000 | - | +0.13% | - | - |
| 12/29 | 775 | 782 | 762 | 766 | -1.03% | 2,090,900 | - | +1.46% | - | - |
| 12/28 | 763 | 776 | 762 | 774 | -1.9% | 2,349,400 | - | +2.52% | - | - |
| 12/25 | 792 | 792 | 770 | 789 | -0.13% | 2,878,200 | - | +4.64% | - | - |
| 12/24 | 796 | 802 | 787 | 790 | -0.25% | 3,008,300 | - | +4.91% | - | - |
| 12/22 | 792 | 796 | 787 | 792 | +0.64% | 2,218,700 | - | +5.32% | - | - |
| 12/21 | 777 | 793 | 775 | 787 | +2.88% | 2,829,000 | - | +4.65% | - | - |
| 12/18 | 746 | 767 | 742 | 765 | +2.27% | 3,138,300 | - | +1.73% | - | - |
| 12/17 | 730 | 753 | 729 | 748 | +1.91% | 3,773,800 | - | -0.66% | - | - |
| 12/16 | 728 | 734 | 728 | 734 | +1.24% | 1,568,700 | - | -2.91% | - | - |
| 12/15 | 730 | 732 | 725 | 725 | -1.49% | 1,670,000 | - | -4.48% | - | - |
| 12/14 | 739 | 740 | 728 | 736 | +0.14% | 1,477,900 | - | -3.54% | - | - |
| 12/11 | 733 | 738 | 727 | 735 | +1.24% | 3,494,500 | - | -4.3% | - | - |
| 12/10 | 745 | 747 | 724 | 726 | -3.2% | 2,639,400 | - | -6.2% | - | - |
| 12/09 | 772 | 774 | 749 | 750 | -3.47% | 2,042,500 | - | -3.85% | - | - |
| 12/08 | 778 | 784 | 774 | 777 | -0.13% | 1,463,700 | - | -1.15% | - | - |
| 12/07 | 767 | 779 | 761 | 778 | +2.37% | 1,287,000 | - | -1.64% | - | - |
| 12/04 | 770 | 773 | 753 | 760 | -0.91% | 1,520,100 | - | -4.52% | - | - |
| 12/03 | 750 | 770 | 749 | 767 | +2.95% | 1,513,100 | - | -4.48% | - | - |
| 12/02 | 749 | 759 | 739 | 745 | -0.67% | 1,702,000 | - | -8.02% | - | - |
| 12/01 | 730 | 752 | 722 | 750 | +2.6% | 1,922,800 | - | -8.2% | - | - |
| 11/30 | 720 | 732 | 719 | 731 | +1.67% | 1,501,200 | - | -11.39% | - | - |
| 11/27 | 736 | 739 | 716 | 719 | -3.49% | 1,996,200 | - | -13.69% | - | - |
| 11/26 | 737 | 750 | 730 | 745 | +1.36% | 1,416,000 | - | -11.52% | - | - |
| 11/25 | 750 | 750 | 735 | 735 | -2% | 1,503,100 | - | -13.53% | - | - |
| 11/24 | 766 | 768 | 750 | 750 | -1.45% | 1,595,600 | - | -12.69% | - | - |
| 11/20 | 767 | 771 | 753 | 761 | -0.65% | 1,962,300 | - | -12.23% | - | - |
| 11/19 | 760 | 766 | 751 | 766 | +1.46% | 1,490,000 | - | -12.36% | - | - |
| 11/18 | 770 | 774 | 751 | 755 | -2.58% | 2,299,200 | - | -14.3% | - | - |
| 11/17 | 780 | 783 | 771 | 775 | +0.52% | 1,405,300 | - | -12.73% | - | - |
| 11/16 | 783 | 785 | 767 | 771 | -2.03% | 1,953,500 | - | -13.76% | - | - |
| 11/13 | 791 | 796 | 781 | 787 | -1.75% | 3,023,600 | - | -12.56% | - | - |
| 11/12 | 816 | 819 | 798 | 801 | -1.84% | 1,871,600 | - | -11.49% | - | - |
| 11/11 | 819 | 825 | 814 | 816 | -0.24% | 1,570,600 | - | -10.23% | - | - |
| 11/10 | 833 | 837 | 814 | 818 | -1.45% | 2,975,100 | - | -10.41% | - | - |
| 11/09 | 860 | 860 | 830 | 830 | -3.71% | 1,808,700 | - | -9.59% | - | - |
| 11/06 | 883 | 883 | 853 | 862 | -1.71% | 1,328,900 | - | -6.61% | - | - |
| 11/05 | 885 | 885 | 872 | 877 | -0.9% | 926,100 | - | -5.5% | - | - |
| 11/04 | 875 | 888 | 871 | 885 | +0.57% | 888,100 | - | -5.04% | - | - |
| 11/02 | 860 | 882 | 856 | 880 | -2.76% | 1,728,400 | - | -5.98% | - | - |
| 10/30 | 921 | 924 | 905 | 905 | -0.11% | 1,248,300 | - | -3.72% | - | - |
| 10/29 | 917 | 917 | 900 | 906 | -2.27% | 1,805,200 | - | -4.13% | - | - |
| 10/28 | 945 | 949 | 924 | 927 | -1.59% | 1,010,000 | - | -2.32% | - | - |
| 10/27 | 941 | 948 | 937 | 942 | +0.21% | 1,112,100 | - | -1.15% | - | - |
| 10/26 | 926 | 949 | 926 | 940 | +0.43% | 632,500 | - | -1.57% | - | - |
| 10/23 | 938 | 948 | 932 | 936 | 0% | 932,300 | - | -2.3% | - | - |
| 10/22 | 950 | 950 | 926 | 936 | -1.47% | 846,500 | - | -2.6% | - | - |
| 10/21 | 944 | 952 | 944 | 950 | +0.11% | 672,600 | - | -1.45% | - | - |
| 10/20 | 953 | 958 | 945 | 949 | +0.42% | 939,400 | - | -1.86% | - | - |
| 10/19 | 958 | 959 | 940 | 945 | -0.53% | 1,385,500 | - | -2.58% | - | - |
| 10/16 | 950 | 959 | 942 | 950 | +0.53% | 1,142,900 | - | -2.26% | - | - |
| 10/15 | 937 | 947 | 935 | 945 | +1.94% | 1,071,800 | - | -2.78% | - | - |
| 10/14 | 931 | 935 | 918 | 927 | -0.43% | 1,137,500 | - | -4.73% | - | - |
| 10/13 | 925 | 935 | 925 | 931 | +0.87% | 796,300 | - | -4.41% | - | - |
| 10/09 | 937 | 938 | 919 | 923 | -0.65% | 1,748,900 | - | -5.33% | - | - |
| 10/08 | 931 | 936 | 921 | 929 | +1.98% | 1,329,500 | - | -4.91% | - | - |
| 10/07 | 911 | 921 | 904 | 911 | +0.55% | 1,590,100 | - | -6.95% | - | - |
| 10/06 | 922 | 924 | 903 | 906 | -0.98% | 1,510,900 | - | -7.74% | - | - |
| 10/05 | 925 | 929 | 913 | 915 | -1.82% | 901,700 | - | -7.01% | - | - |
| 10/02 | 933 | 942 | 926 | 932 | -3.22% | 1,777,700 | - | -5.57% | - | - |
| 10/01 | 970 | 978 | 957 | 963 | -1.83% | 1,234,100 | - | -2.73% | - | - |
| 09/30 | 979 | 989 | 976 | 981 | +0.2% | 722,700 | - | -1.01% | - | - |
| 09/29 | 992 | 995 | 974 | 979 | -0.31% | 1,075,800 | - | -1.11% | - | - |
| 09/28 | 985 | 987 | 974 | 982 | -0.81% | 1,210,800 | - | -0.81% | - | - |
| 09/25 | 1,005 | 1,010 | 988 | 990 | -3.13% | 972,600 | - | 0% | - | - |
| 09/24 | 1,013 | 1,029 | 1,006 | 1,022 | +1.49% | 1,608,700 | - | +3.34% | - | - |
| 09/18 | 1,022 | 1,022 | 1,007 | 1,007 | -2.04% | 854,500 | - | +1.92% | - | - |
| 09/17 | 1,008 | 1,033 | 1,008 | 1,028 | +2.19% | 1,530,900 | - | +3.94% | - | - |
| 09/16 | 996 | 1,015 | 996 | 1,006 | +1.11% | 1,225,500 | - | +1.82% | - | - |
| 09/15 | 1,019 | 1,019 | 995 | 995 | -1.87% | 821,800 | - | +0.81% | - | - |
| 09/14 | 1,022 | 1,023 | 1,006 | 1,014 | -1.07% | 1,335,200 | - | +2.63% | - | - |
| 09/11 | 1,027 | 1,028 | 1,007 | 1,025 | +0.59% | 4,147,200 | - | +3.74% | - | - |
| 09/10 | 1,019 | 1,024 | 1,012 | 1,019 | +0.59% | 1,267,500 | - | +3.24% | - | - |
| 09/09 | 995 | 1,014 | 994 | 1,013 | +1.81% | 2,077,000 | - | +2.84% | - | - |
| 09/08 | 1,006 | 1,009 | 994 | 995 | +2.26% | 3,265,700 | - | +1.12% | - | - |
| 09/07 | 959 | 975 | 950 | 973 | +1.99% | 991,300 | - | -1.12% | - | - |
| 09/04 | 952 | 958 | 947 | 954 | +0.53% | 965,100 | - | -3.25% | - | - |
| 09/03 | 951 | 960 | 949 | 949 | -0.73% | 1,062,500 | - | -4.14% | - | - |
| 09/02 | 962 | 965 | 951 | 956 | -2.65% | 1,403,000 | - | -3.73% | - | - |
| 09/01 | 973 | 983 | 969 | 982 | +1.13% | 792,500 | - | -1.41% | - | - |
| 08/31 | 982 | 995 | 971 | 971 | -1.02% | 1,132,100 | - | -2.71% | - | - |
| 08/28 | 975 | 984 | 971 | 981 | +0.51% | 992,000 | - | -1.9% | - | - |
| 08/27 | 985 | 985 | 971 | 976 | -1.81% | 1,221,900 | - | -2.59% | - | - |
| 08/26 | 986 | 996 | 981 | 994 | +0.3% | 1,022,200 | - | -1% | - | - |
| 08/25 | 996 | 999 | 989 | 991 | -0.2% | 1,089,200 | - | -1.39% | - | - |
| 08/24 | 986 | 993 | 980 | 993 | +2.8% | 1,099,500 | - | -1.19% | - | - |
| 08/21 | 970 | 974 | 957 | 966 | -1.13% | 1,532,200 | - | -3.88% | - | - |
| 08/20 | 972 | 979 | 964 | 977 | +1.14% | 1,762,600 | - | -2.88% | - | - |
| 08/19 | 982 | 992 | 961 | 966 | -1.73% | 2,690,800 | - | -3.98% | - | - |
| 08/18 | 978 | 985 | 971 | 983 | -0.51% | 1,599,200 | - | -2.19% | - | - |
| 08/17 | 1,010 | 1,015 | 986 | 988 | -3.23% | 1,487,600 | - | -1.59% | - | - |
| 08/14 | 1,036 | 1,036 | 1,010 | 1,021 | +0.2% | 1,979,000 | - | +1.79% | - | - |
| 08/13 | 1,006 | 1,020 | 1,001 | 1,019 | +3.35% | 1,802,700 | - | +1.9% | - | - |
| 08/12 | 988 | 997 | 982 | 986 | -2.18% | 1,645,200 | - | -1.3% | - | - |
| 08/11 | 1,006 | 1,008 | 999 | 1,008 | +0.3% | 956,000 | - | +1% | - | - |
| 08/10 | 1,003 | 1,008 | 994 | 1,005 | +0.4% | 1,775,200 | - | +0.9% | - | - |
| 08/07 | 981 | 1,001 | 975 | 1,001 | +1.32% | 1,966,400 | - | +0.6% | - | - |
| 08/06 | 982 | 990 | 977 | 988 | 0% | 1,467,300 | - | -0.7% | - | - |
| 08/05 | 992 | 998 | 977 | 988 | -0.4% | 2,121,700 | - | -0.8% | - | - |
| 08/04 | 1,011 | 1,016 | 990 | 992 | -1.29% | 3,113,200 | - | -0.6% | - | - |
