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 | 1,630 | 1,640 | 1,607 | 1,626 | +1.12% | 2,976,500 | - | +6.55% | - | - |
12/29 | 1,609 | 1,614 | 1,593 | 1,608 | +0.88% | 2,533,600 | - | +6.07% | - | - |
12/28 | 1,598 | 1,605 | 1,588 | 1,594 | -0.31% | 1,554,200 | - | +5.7% | - | - |
12/25 | 1,598 | 1,604 | 1,586 | 1,599 | +0.25% | 1,062,600 | - | +6.53% | - | - |
12/24 | 1,589 | 1,611 | 1,589 | 1,595 | -0.25% | 3,407,500 | - | +6.83% | - | - |
12/22 | 1,576 | 1,605 | 1,569 | 1,599 | +2.17% | 2,463,900 | - | +7.53% | - | - |
12/21 | 1,593 | 1,593 | 1,565 | 1,565 | -0.25% | 1,693,800 | - | +5.74% | - | - |
12/18 | 1,581 | 1,596 | 1,564 | 1,569 | -0.57% | 3,635,100 | - | +6.45% | - | - |
12/17 | 1,566 | 1,599 | 1,566 | 1,578 | -0.5% | 3,555,000 | - | +7.49% | - | - |
12/16 | 1,607 | 1,615 | 1,576 | 1,586 | +1.6% | 4,234,200 | - | +8.56% | - | - |
12/15 | 1,518 | 1,568 | 1,518 | 1,561 | +1.17% | 3,029,300 | - | +7.29% | - | - |
12/14 | 1,525 | 1,546 | 1,513 | 1,543 | +0.39% | 2,409,100 | - | +6.49% | - | - |
12/11 | 1,502 | 1,539 | 1,495 | 1,537 | +3.71% | 5,544,400 | - | +6.37% | - | - |
12/10 | 1,500 | 1,517 | 1,470 | 1,482 | -2.95% | 3,839,500 | - | +2.7% | - | - |
12/09 | 1,538 | 1,547 | 1,519 | 1,527 | -0.59% | 3,456,200 | - | +5.82% | - | - |
12/08 | 1,548 | 1,558 | 1,531 | 1,536 | -1.09% | 3,759,700 | - | +6.59% | - | - |
12/07 | 1,546 | 1,568 | 1,545 | 1,553 | +0.71% | 3,354,900 | - | +7.77% | - | - |
12/04 | 1,550 | 1,557 | 1,523 | 1,542 | +0.19% | 2,985,800 | - | +7.23% | - | - |
12/03 | 1,495 | 1,539 | 1,491 | 1,539 | +6.14% | 6,089,400 | - | +7.02% | - | - |
12/02 | 1,447 | 1,461 | 1,429 | 1,450 | +0.83% | 4,364,600 | - | +0.83% | - | - |
12/01 | 1,374 | 1,440 | 1,355 | 1,438 | +4.58% | 4,389,900 | - | -0.42% | - | - |
11/30 | 1,359 | 1,397 | 1,347 | 1,375 | +2.15% | 3,763,500 | - | -5.11% | - | - |
11/27 | 1,360 | 1,371 | 1,342 | 1,346 | -3.44% | 3,348,800 | - | -7.68% | - | - |
11/26 | 1,393 | 1,417 | 1,387 | 1,394 | -0.64% | 2,678,500 | - | -5.04% | - | - |
11/25 | 1,382 | 1,405 | 1,378 | 1,403 | +1.37% | 2,250,600 | - | -4.95% | - | - |
11/24 | 1,415 | 1,415 | 1,379 | 1,384 | -1.91% | 3,077,000 | - | -6.68% | - | - |
11/20 | 1,393 | 1,417 | 1,390 | 1,411 | -0.14% | 3,315,600 | - | -5.43% | - | - |
11/19 | 1,412 | 1,420 | 1,383 | 1,413 | +0.28% | 4,382,700 | - | -5.67% | - | - |
11/18 | 1,445 | 1,451 | 1,402 | 1,409 | -1.12% | 4,491,200 | - | -6.32% | - | - |
11/17 | 1,432 | 1,436 | 1,404 | 1,425 | -0.42% | 3,073,400 | - | -5.69% | - | - |
11/16 | 1,420 | 1,442 | 1,404 | 1,431 | +1.13% | 2,156,800 | - | -5.67% | - | - |
11/13 | 1,392 | 1,427 | 1,380 | 1,415 | +0.21% | 3,843,800 | - | -7.03% | - | - |
11/12 | 1,413 | 1,433 | 1,405 | 1,412 | -0.35% | 2,159,800 | - | -7.47% | - | - |
11/11 | 1,420 | 1,434 | 1,410 | 1,417 | -0.77% | 3,006,700 | - | -7.33% | - | - |
11/10 | 1,440 | 1,449 | 1,425 | 1,428 | +0.63% | 2,860,700 | - | -6.91% | - | - |
11/09 | 1,437 | 1,444 | 1,403 | 1,419 | -1.18% | 3,020,300 | - | -7.8% | - | - |
11/06 | 1,450 | 1,450 | 1,409 | 1,436 | -3.04% | 7,916,400 | - | -7.12% | - | - |
11/05 | 1,490 | 1,515 | 1,471 | 1,481 | -0.54% | 2,248,100 | - | -4.64% | - | - |
11/04 | 1,450 | 1,489 | 1,433 | 1,489 | +0.4% | 2,848,700 | - | -4.43% | - | - |
11/02 | 1,500 | 1,500 | 1,466 | 1,483 | -3.14% | 3,278,300 | - | -5.12% | - | - |
10/30 | 1,515 | 1,534 | 1,505 | 1,531 | +3.8% | 3,348,900 | - | -2.55% | - | - |
10/29 | 1,486 | 1,496 | 1,457 | 1,475 | -4.59% | 8,238,600 | - | -6.53% | - | - |
10/28 | 1,550 | 1,562 | 1,521 | 1,546 | -0.06% | 2,808,400 | - | -2.52% | - | - |
10/27 | 1,586 | 1,590 | 1,542 | 1,547 | -2.89% | 3,213,900 | - | -2.77% | - | - |
10/26 | 1,565 | 1,598 | 1,565 | 1,593 | +1.72% | 1,870,600 | - | -0.13% | - | - |
10/23 | 1,616 | 1,621 | 1,562 | 1,566 | -2.25% | 3,283,300 | - | -1.82% | - | - |
10/22 | 1,590 | 1,602 | 1,571 | 1,602 | +0.82% | 2,598,200 | - | +0.31% | - | - |
10/21 | 1,570 | 1,589 | 1,567 | 1,589 | +0.19% | 1,728,300 | - | -0.69% | - | - |
10/20 | 1,594 | 1,602 | 1,581 | 1,586 | 0% | 2,188,300 | - | -1.12% | - | - |
10/19 | 1,572 | 1,590 | 1,560 | 1,586 | -1% | 1,829,400 | - | -1.37% | - | - |
10/16 | 1,602 | 1,609 | 1,586 | 1,602 | +1.97% | 2,391,800 | - | -0.68% | - | - |
10/15 | 1,575 | 1,595 | 1,559 | 1,571 | +1.09% | 2,191,500 | - | -2.78% | - | - |
10/14 | 1,585 | 1,587 | 1,526 | 1,554 | -2.57% | 3,424,000 | - | -4.01% | - | - |
10/13 | 1,620 | 1,644 | 1,595 | 1,595 | +1.27% | 3,854,200 | - | -1.73% | - | - |
10/09 | 1,539 | 1,577 | 1,511 | 1,575 | +2.27% | 4,175,100 | - | -3.14% | - | - |
10/08 | 1,530 | 1,551 | 1,517 | 1,540 | +0.92% | 2,034,400 | - | -5.64% | - | - |
10/07 | 1,514 | 1,534 | 1,501 | 1,526 | +1.73% | 2,825,600 | - | -6.84% | - | - |
10/06 | 1,532 | 1,539 | 1,495 | 1,500 | -1.25% | 3,164,000 | - | -8.87% | - | - |
10/05 | 1,532 | 1,538 | 1,513 | 1,519 | -2.75% | 2,299,300 | - | -8.27% | - | - |
10/02 | 1,560 | 1,563 | 1,532 | 1,562 | -2.19% | 3,120,200 | - | -6.19% | - | - |
10/01 | 1,587 | 1,606 | 1,569 | 1,597 | -0.87% | 2,371,400 | - | -4.54% | - | - |
09/30 | 1,615 | 1,622 | 1,597 | 1,611 | +0.81% | 1,943,100 | - | -4.05% | - | - |
09/29 | 1,613 | 1,619 | 1,588 | 1,598 | -0.93% | 2,510,300 | - | -4.99% | - | - |
09/28 | 1,625 | 1,625 | 1,595 | 1,613 | -4.27% | 3,544,100 | - | -4.44% | - | - |
09/25 | 1,710 | 1,717 | 1,673 | 1,685 | -1.4% | 2,393,700 | - | -0.35% | - | - |
09/24 | 1,689 | 1,723 | 1,680 | 1,709 | +1.12% | 3,294,700 | - | +0.95% | - | - |
09/18 | 1,653 | 1,690 | 1,644 | 1,690 | +1.99% | 3,405,400 | - | -0.18% | - | - |
09/17 | 1,658 | 1,672 | 1,637 | 1,657 | +1.1% | 1,859,000 | - | -2.3% | - | - |
09/16 | 1,638 | 1,672 | 1,629 | 1,639 | +1.67% | 2,407,500 | - | -3.64% | - | - |
09/15 | 1,618 | 1,641 | 1,611 | 1,612 | +0.12% | 1,528,900 | - | -5.45% | - | - |
09/14 | 1,651 | 1,660 | 1,606 | 1,610 | -3.3% | 3,028,800 | - | -5.9% | - | - |
09/11 | 1,699 | 1,701 | 1,665 | 1,665 | -2% | 5,525,100 | - | -3.08% | - | - |
09/10 | 1,700 | 1,717 | 1,691 | 1,699 | +0.83% | 1,899,400 | - | -1.16% | - | - |
09/09 | 1,688 | 1,689 | 1,660 | 1,685 | -0.82% | 2,667,200 | - | -1.98% | - | - |
09/08 | 1,705 | 1,708 | 1,681 | 1,699 | +0.65% | 1,988,800 | - | -1.16% | - | - |
09/07 | 1,683 | 1,695 | 1,673 | 1,688 | +2.55% | 2,282,100 | - | -1.8% | - | - |
09/04 | 1,646 | 1,662 | 1,624 | 1,646 | 0% | 3,089,100 | - | -4.36% | - | - |
09/03 | 1,672 | 1,681 | 1,645 | 1,646 | -2.26% | 2,946,700 | - | -4.36% | - | - |
09/02 | 1,662 | 1,690 | 1,661 | 1,684 | -1.75% | 2,927,100 | - | -2.04% | - | - |
09/01 | 1,696 | 1,718 | 1,684 | 1,714 | +0.76% | 2,044,200 | - | -0.17% | - | - |
08/31 | 1,729 | 1,766 | 1,683 | 1,701 | -1.68% | 2,961,000 | - | -0.7% | - | - |
08/28 | 1,756 | 1,756 | 1,720 | 1,730 | -0.4% | 2,234,200 | - | +1.17% | - | - |
08/27 | 1,728 | 1,738 | 1,708 | 1,737 | -1.08% | 2,495,800 | - | +1.76% | - | - |
08/26 | 1,738 | 1,771 | 1,738 | 1,756 | +0.57% | 2,180,400 | - | +3.17% | - | - |
08/25 | 1,721 | 1,752 | 1,716 | 1,746 | -0.74% | 2,694,800 | - | +3.01% | - | - |
08/24 | 1,734 | 1,764 | 1,725 | 1,759 | +3.84% | 3,094,000 | - | +4.21% | - | - |
08/21 | 1,720 | 1,727 | 1,662 | 1,694 | -1.97% | 2,937,300 | - | +0.89% | - | - |
08/20 | 1,701 | 1,734 | 1,690 | 1,728 | +1.17% | 2,268,500 | - | +3.23% | - | - |
08/19 | 1,707 | 1,735 | 1,697 | 1,708 | -0.47% | 2,200,800 | - | +2.64% | - | - |
08/18 | 1,698 | 1,730 | 1,689 | 1,716 | -0.06% | 2,397,500 | - | +3.69% | - | - |
08/17 | 1,765 | 1,765 | 1,715 | 1,717 | -2.66% | 3,144,000 | - | +4.31% | - | - |
08/14 | 1,793 | 1,793 | 1,762 | 1,764 | -1.18% | 3,274,200 | - | +7.63% | - | - |
08/13 | 1,766 | 1,797 | 1,761 | 1,785 | +2.82% | 4,678,700 | - | +9.58% | - | - |
08/12 | 1,780 | 1,787 | 1,735 | 1,736 | -1.7% | 3,772,100 | - | +7.29% | - | - |
08/11 | 1,755 | 1,775 | 1,754 | 1,766 | -1.06% | 3,352,900 | - | +9.55% | - | - |
08/10 | 1,780 | 1,813 | 1,769 | 1,785 | +5.62% | 8,428,100 | - | +11.21% | - | - |
08/07 | 1,702 | 1,713 | 1,651 | 1,690 | -0.18% | 3,361,300 | - | +5.82% | - | - |
08/06 | 1,672 | 1,719 | 1,663 | 1,693 | +0.89% | 4,417,600 | - | +6.28% | - | - |
08/05 | 1,717 | 1,717 | 1,671 | 1,678 | -2.16% | 3,501,300 | - | +5.8% | - | - |
08/04 | 1,759 | 1,769 | 1,695 | 1,715 | -0.81% | 6,087,000 | - | +8.61% | - | - |