株価チャート
2009/07/09～2009/12/29
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 |
| 12/29 | 133 | 133 | 133 | 133 | 0% | 1,000 | - | 0% | - | - |
| 12/28 | 130 | 133 | 130 | 133 | -4.32% | 3,000 | - | +0.76% | - | - |
| 12/25 | 142 | 142 | 139 | 139 | -1.42% | 12,000 | - | +5.3% | - | - |
| 12/24 | 140 | 142 | 138 | 141 | +4.44% | 26,000 | - | +6.82% | - | - |
| 12/22 | 141 | 141 | 134 | 135 | -2.17% | 8,000 | - | +2.27% | - | - |
| 12/21 | 138 | 138 | 137 | 138 | +1.47% | 8,000 | - | +3.76% | - | - |
| 12/18 | 136 | 136 | 135 | 136 | -0.73% | 6,000 | - | +2.26% | - | - |
| 12/17 | 134 | 137 | 132 | 137 | +3.01% | 8,000 | - | +2.24% | - | - |
| 12/16 | 133 | 133 | 133 | 133 | +1.53% | 5,000 | - | -0.75% | - | - |
| 12/15 | 130 | 131 | 130 | 131 | -1.5% | 5,000 | - | -2.96% | - | - |
| 12/14 | 130 | 133 | 127 | 133 | +2.31% | 20,000 | - | -1.48% | - | - |
| 12/11 | 132 | 132 | 130 | 130 | -1.52% | 8,000 | - | -4.41% | - | - |
| 12/10 | 135 | 135 | 130 | 132 | 0% | 6,000 | - | -3.65% | - | - |
| 12/09 | 133 | 133 | 130 | 132 | -0.75% | 12,000 | - | -4.35% | - | - |
| 12/08 | 133 | 134 | 131 | 133 | -6.99% | 17,000 | - | -4.32% | - | - |
| 12/07 | 143 | 143 | 143 | 143 | +11.72% | 8,000 | - | +2.14% | - | - |
| 12/04 | 135 | 135 | 128 | 128 | -3.03% | 6,000 | - | -8.57% | - | - |
| 12/03 | 127 | 132 | 127 | 132 | +0.76% | 7,000 | - | -6.38% | - | - |
| 12/02 | 131 | 131 | 131 | 131 | +1.55% | 3,000 | - | -7.75% | - | - |
| 12/01 | 129 | 129 | 129 | 129 | 0% | 2,000 | - | -9.79% | - | - |
| 11/30 | 126 | 129 | 125 | 129 | +2.38% | 23,000 | - | -9.79% | - | - |
| 11/27 | 130 | 130 | 126 | 126 | -3.08% | 3,000 | - | -12.5% | - | - |
| 11/25 | 130 | 130 | 130 | 130 | +4% | 3,000 | - | -10.34% | - | - |
| 11/24 | 126 | 126 | 124 | 125 | +0.81% | 9,000 | - | -13.79% | - | - |
| 11/20 | 120 | 124 | 119 | 124 | -0.8% | 184,000 | - | -15.07% | - | - |
| 11/19 | 133 | 133 | 124 | 125 | -6.72% | 20,000 | - | -15.54% | - | - |
| 11/18 | 134 | 134 | 134 | 134 | -2.9% | 5,000 | - | -10.07% | - | - |
| 11/17 | 146 | 146 | 138 | 138 | -2.13% | 8,000 | - | -8% | - | - |
| 11/16 | 143 | 143 | 141 | 141 | -3.42% | 6,000 | - | -6.62% | - | - |
| 11/13 | 149 | 149 | 146 | 146 | -2.01% | 4,000 | - | -3.31% | - | - |
| 11/12 | 149 | 149 | 149 | 149 | +1.36% | 8,000 | - | -1.32% | - | - |
| 11/11 | 148 | 148 | 147 | 147 | -2.65% | 5,000 | - | -2.65% | - | - |
| 11/06 | 148 | 151 | 148 | 151 | +2.03% | 3,000 | - | -0.66% | - | - |
| 11/04 | 149 | 149 | 148 | 148 | -1.99% | 2,000 | - | -2.63% | - | - |
| 10/30 | 152 | 152 | 147 | 151 | +0.67% | 11,000 | - | -0.66% | - | - |
| 10/29 | 152 | 152 | 150 | 150 | -4.46% | 8,000 | - | -1.32% | - | - |
| 10/26 | 152 | 157 | 152 | 157 | -1.88% | 11,000 | - | +2.61% | - | - |
| 10/23 | 155 | 160 | 155 | 160 | +6.67% | 15,000 | - | +4.58% | - | - |
| 10/22 | 152 | 152 | 150 | 150 | 0% | 7,000 | - | -1.96% | - | - |
| 10/19 | 150 | 150 | 150 | 150 | 0% | 2,000 | - | -1.96% | - | - |
| 10/16 | 156 | 156 | 150 | 150 | -3.23% | 10,000 | - | -1.96% | - | - |
| 10/15 | 155 | 155 | 155 | 155 | +3.33% | 5,000 | - | +0.65% | - | - |
| 10/14 | 150 | 150 | 150 | 150 | 0% | 3,000 | - | -2.6% | - | - |
| 10/13 | 148 | 150 | 146 | 150 | +2.04% | 10,000 | - | -2.6% | - | - |
| 10/09 | 146 | 147 | 146 | 147 | +1.38% | 5,000 | - | -5.16% | - | - |
| 10/06 | 145 | 145 | 145 | 145 | 0% | 3,000 | - | -7.05% | - | - |
| 10/01 | 148 | 148 | 145 | 145 | -2.03% | 3,000 | - | -7.05% | - | - |
| 09/30 | 148 | 148 | 148 | 148 | 0% | 1,000 | - | -5.73% | - | - |
| 09/28 | 155 | 155 | 148 | 148 | -5.13% | 5,000 | - | -5.73% | - | - |
| 09/25 | 156 | 156 | 156 | 156 | 0% | 2,000 | - | -1.27% | - | - |
| 09/24 | 161 | 165 | 156 | 156 | -3.7% | 9,000 | - | -1.27% | - | - |
| 09/18 | 155 | 162 | 150 | 162 | +7.28% | 13,000 | - | +2.53% | - | - |
| 09/16 | 151 | 151 | 150 | 151 | +0.67% | 5,000 | - | -4.43% | - | - |
| 09/15 | 149 | 150 | 149 | 150 | -1.96% | 9,000 | - | -5.66% | - | - |
| 09/14 | 156 | 156 | 152 | 153 | -1.92% | 7,000 | - | -3.77% | - | - |
| 09/11 | 156 | 156 | 156 | 156 | 0% | 5,000 | - | -1.89% | - | - |
| 09/10 | 156 | 156 | 156 | 156 | +0.65% | 1,000 | - | -2.5% | - | - |
| 09/08 | 155 | 155 | 155 | 155 | 0% | 2,000 | - | -3.13% | - | - |
| 09/07 | 155 | 155 | 155 | 155 | 0% | 2,000 | - | -3.13% | - | - |
| 09/04 | 156 | 156 | 155 | 155 | -0.64% | 3,000 | - | -3.73% | - | - |
| 09/03 | 155 | 157 | 155 | 156 | 0% | 9,000 | - | -3.11% | - | - |
| 09/02 | 156 | 156 | 156 | 156 | -1.89% | 6,000 | - | -3.11% | - | - |
| 09/01 | 158 | 163 | 158 | 159 | +0.63% | 13,000 | - | -1.24% | - | - |
| 08/31 | 161 | 161 | 158 | 158 | -1.86% | 10,000 | - | -1.86% | - | - |
| 08/28 | 159 | 161 | 159 | 161 | +1.9% | 6,000 | - | 0% | - | - |
| 08/27 | 159 | 159 | 158 | 158 | -1.86% | 8,000 | - | -1.86% | - | - |
| 08/26 | 161 | 161 | 161 | 161 | +0.63% | 1,000 | - | 0% | - | - |
| 08/25 | 160 | 160 | 160 | 160 | -1.84% | 6,000 | - | -0.62% | - | - |
| 08/24 | 166 | 166 | 163 | 163 | -2.4% | 8,000 | - | +1.24% | - | - |
| 08/21 | 164 | 167 | 163 | 167 | +2.45% | 10,000 | - | +3.73% | - | - |
| 08/20 | 162 | 163 | 162 | 163 | +0.62% | 6,000 | - | +1.88% | - | - |
| 08/19 | 160 | 162 | 160 | 162 | +1.25% | 5,000 | - | +1.25% | - | - |
| 08/18 | 161 | 161 | 160 | 160 | -1.23% | 10,000 | - | 0% | - | - |
| 08/17 | 162 | 162 | 162 | 162 | 0% | 4,000 | - | +1.25% | - | - |
| 08/14 | 162 | 162 | 162 | 162 | +1.25% | 2,000 | - | +1.25% | - | - |
| 08/13 | 160 | 160 | 160 | 160 | 0% | 3,000 | - | 0% | - | - |
| 08/12 | 162 | 162 | 160 | 160 | -0.62% | 2,000 | - | 0% | - | - |
| 08/11 | 160 | 162 | 160 | 161 | +1.26% | 5,000 | - | 0% | - | - |
| 08/10 | 159 | 159 | 159 | 159 | -0.63% | 2,000 | - | -1.85% | - | - |
| 08/07 | 160 | 160 | 160 | 160 | -1.23% | 6,000 | - | -1.23% | - | - |
| 08/06 | 162 | 162 | 160 | 162 | 0% | 4,000 | - | -0.61% | - | - |
| 08/05 | 163 | 167 | 162 | 162 | -3.57% | 4,000 | - | -1.22% | - | - |
| 08/04 | 160 | 168 | 160 | 168 | +5% | 19,000 | - | +2.44% | - | - |
| 08/03 | 158 | 160 | 158 | 160 | -1.23% | 15,000 | - | -2.44% | - | - |
| 07/31 | 162 | 162 | 162 | 162 | +1.25% | 3,000 | - | -1.22% | - | - |
| 07/30 | 159 | 160 | 158 | 160 | -0.62% | 7,000 | - | -3.03% | - | - |
| 07/29 | 162 | 162 | 161 | 161 | +0.63% | 3,000 | - | -3.01% | - | - |
| 07/28 | 158 | 160 | 158 | 160 | 0% | 5,000 | - | -4.19% | - | - |
| 07/27 | 160 | 160 | 160 | 160 | 0% | 8,000 | - | -4.76% | - | - |
| 07/24 | 160 | 160 | 159 | 160 | 0% | 9,000 | - | -5.33% | - | - |
| 07/23 | 160 | 160 | 158 | 160 | +2.56% | 9,000 | - | -5.33% | - | - |
| 07/22 | 159 | 159 | 156 | 156 | +3.31% | 12,000 | - | -8.24% | - | - |
| 07/21 | 153 | 153 | 151 | 151 | -2.58% | 10,000 | - | -11.7% | - | - |
| 07/17 | 157 | 159 | 150 | 155 | -1.27% | 113,000 | - | -9.88% | - | - |
| 07/16 | 160 | 160 | 157 | 157 | -1.88% | 3,000 | - | -9.25% | - | - |
| 07/15 | 160 | 160 | 160 | 160 | 0% | 7,000 | - | -8.05% | - | - |
| 07/14 | 160 | 160 | 160 | 160 | +0.63% | 7,000 | - | -8.57% | - | - |
| 07/13 | 166 | 166 | 159 | 159 | -5.36% | 3,000 | - | -10.17% | - | - |
| 07/10 | 161 | 168 | 158 | 168 | +2.44% | 27,000 | - | -5.62% | - | - |
| 07/09 | 165 | 165 | 164 | 164 | -1.2% | 4,000 | - | -8.38% | - | - |
