株価チャート
2009/04/09～2009/09/02
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 |
| 09/02 | 893 | 905 | 880 | 897 | -1.43% | 940,600 | - | +1.93% | - | - |
| 09/01 | 886 | 912 | 882 | 910 | +1.9% | 662,000 | - | +3.76% | - | - |
| 08/31 | 909 | 925 | 889 | 893 | -1.76% | 1,119,100 | - | +2.29% | - | - |
| 08/28 | 919 | 927 | 903 | 909 | -2.05% | 1,187,300 | - | +4.48% | - | - |
| 08/27 | 913 | 930 | 905 | 928 | +0.54% | 1,839,000 | - | +7.04% | - | - |
| 08/26 | 911 | 930 | 911 | 923 | +1.32% | 906,600 | - | +6.83% | - | - |
| 08/25 | 903 | 916 | 901 | 911 | -0.22% | 1,027,500 | - | +6.05% | - | - |
| 08/24 | 900 | 919 | 899 | 913 | +2.24% | 761,400 | - | +6.91% | - | - |
| 08/21 | 902 | 902 | 881 | 893 | -0.89% | 1,660,300 | - | +5.18% | - | - |
| 08/20 | 884 | 906 | 876 | 901 | +2.04% | 1,198,800 | - | +6.75% | - | - |
| 08/19 | 872 | 892 | 867 | 883 | +2.08% | 1,552,600 | - | +5.24% | - | - |
| 08/18 | 859 | 878 | 853 | 865 | -0.12% | 1,260,200 | - | +3.59% | - | - |
| 08/17 | 874 | 875 | 862 | 866 | -1.93% | 1,229,100 | - | +4.21% | - | - |
| 08/14 | 890 | 896 | 876 | 883 | -1.67% | 1,214,700 | - | +6.51% | - | - |
| 08/13 | 905 | 907 | 895 | 898 | +0.34% | 1,339,200 | - | +8.85% | - | - |
| 08/12 | 880 | 904 | 879 | 895 | -0.78% | 1,830,900 | - | +9.28% | - | - |
| 08/11 | 898 | 903 | 881 | 902 | +1.01% | 1,559,900 | - | +10.81% | - | - |
| 08/10 | 895 | 909 | 887 | 893 | +8.77% | 3,028,400 | - | +10.11% | - | - |
| 08/07 | 827 | 832 | 805 | 821 | -1.91% | 1,244,500 | - | +1.73% | - | - |
| 08/06 | 837 | 842 | 831 | 837 | +1.21% | 819,100 | - | +3.85% | - | - |
| 08/05 | 853 | 860 | 823 | 827 | -2.01% | 1,433,900 | - | +2.86% | - | - |
| 08/04 | 876 | 876 | 842 | 844 | -0.24% | 1,997,200 | - | +5.37% | - | - |
| 08/03 | 828 | 848 | 826 | 846 | +2.92% | 1,306,000 | - | +6.02% | - | - |
| 07/31 | 836 | 843 | 815 | 822 | -2.49% | 1,683,000 | - | +3.27% | - | - |
| 07/30 | 820 | 843 | 820 | 843 | +3.06% | 2,724,700 | - | +6.31% | - | - |
| 07/29 | 806 | 824 | 802 | 818 | +0.74% | 1,597,400 | - | +3.81% | - | - |
| 07/28 | 829 | 829 | 805 | 812 | -0.85% | 1,316,200 | - | +3.44% | - | - |
| 07/27 | 842 | 843 | 816 | 819 | -1.68% | 1,163,300 | - | +4.87% | - | - |
| 07/24 | 838 | 851 | 821 | 833 | -1.07% | 2,318,000 | - | +7.21% | - | - |
| 07/23 | 810 | 856 | 805 | 842 | +4.99% | 1,994,100 | - | +8.93% | - | - |
| 07/22 | 806 | 812 | 796 | 802 | +0.63% | 1,052,900 | - | +4.43% | - | - |
| 07/21 | 783 | 798 | 773 | 797 | +3.1% | 1,729,700 | - | +4.46% | - | - |
| 07/17 | 780 | 791 | 769 | 773 | -0.9% | 1,111,200 | - | +1.71% | - | - |
| 07/16 | 790 | 804 | 779 | 780 | +0.52% | 1,943,600 | - | +3.04% | - | - |
| 07/15 | 783 | 792 | 762 | 776 | -2.14% | 2,178,600 | - | +2.92% | - | - |
| 07/14 | 808 | 808 | 785 | 793 | +4.62% | 2,786,400 | - | +5.59% | - | - |
| 07/13 | 802 | 805 | 756 | 758 | -6.54% | 1,915,200 | - | +1.47% | - | - |
| 07/10 | 790 | 816 | 785 | 811 | +3.84% | 2,121,900 | - | +9.01% | - | - |
| 07/09 | 761 | 789 | 742 | 781 | +3.99% | 2,701,300 | - | +5.54% | - | - |
| 07/08 | 771 | 771 | 745 | 751 | -3.84% | 1,369,800 | - | +2.18% | - | - |
| 07/07 | 796 | 803 | 776 | 781 | -3.1% | 1,488,100 | - | +6.84% | - | - |
| 07/06 | 803 | 817 | 795 | 806 | +0.62% | 1,779,300 | - | +11.17% | - | - |
| 07/03 | 795 | 807 | 787 | 801 | +2.04% | 1,784,000 | - | +11.4% | - | - |
| 07/02 | 797 | 813 | 783 | 785 | -0.25% | 1,871,400 | - | +10.1% | - | - |
| 07/01 | 756 | 811 | 756 | 787 | +1.42% | 2,092,500 | - | +11.16% | - | - |
| 06/30 | 779 | 785 | 771 | 776 | +0.91% | 865,600 | - | +10.38% | - | - |
| 06/29 | 785 | 793 | 762 | 769 | -3.27% | 2,371,300 | - | +10.33% | - | - |
| 06/26 | 786 | 800 | 779 | 795 | +8.02% | 2,932,500 | - | +14.72% | - | - |
| 06/25 | 718 | 741 | 705 | 736 | +2.79% | 1,733,000 | - | +7.13% | - | - |
| 06/24 | 724 | 730 | 712 | 716 | -2.32% | 1,646,400 | - | +4.68% | - | - |
| 06/23 | 730 | 738 | 713 | 733 | -0.27% | 1,184,600 | - | +7.48% | - | - |
| 06/22 | 721 | 744 | 716 | 735 | +3.09% | 1,596,700 | - | +8.25% | - | - |
| 06/19 | 717 | 724 | 705 | 713 | -0.42% | 1,095,900 | - | +5.47% | - | - |
| 06/18 | 716 | 719 | 695 | 716 | -1.38% | 1,266,100 | - | +6.23% | - | - |
| 06/17 | 693 | 733 | 687 | 726 | +5.22% | 2,183,200 | - | +8.2% | - | - |
| 06/16 | 703 | 708 | 682 | 690 | -3.23% | 1,222,400 | - | +3.14% | - | - |
| 06/15 | 704 | 716 | 699 | 713 | +2.74% | 1,410,300 | - | +6.74% | - | - |
| 06/12 | 703 | 703 | 683 | 694 | -0.29% | 1,473,800 | - | +4.05% | - | - |
| 06/11 | 704 | 708 | 691 | 696 | -1.42% | 1,711,700 | - | +4.35% | - | - |
| 06/10 | 703 | 714 | 699 | 706 | +1.44% | 1,999,400 | - | +5.69% | - | - |
| 06/09 | 690 | 699 | 690 | 696 | -0.43% | 1,245,400 | - | +4.35% | - | - |
| 06/08 | 700 | 705 | 685 | 699 | +0.72% | 1,677,500 | - | +4.95% | - | - |
| 06/05 | 664 | 698 | 663 | 694 | +6.12% | 3,370,500 | - | +4.52% | - | - |
| 06/04 | 650 | 656 | 648 | 654 | +0.77% | 1,685,600 | - | -1.21% | - | - |
| 06/03 | 651 | 662 | 645 | 649 | +0.15% | 1,978,400 | - | -2.11% | - | - |
| 06/02 | 653 | 654 | 644 | 648 | +0.31% | 1,975,500 | - | -2.41% | - | - |
| 06/01 | 654 | 654 | 642 | 646 | -0.92% | 2,137,500 | - | -2.71% | - | - |
| 05/29 | 659 | 660 | 647 | 652 | -0.91% | 1,177,700 | - | -1.81% | - | - |
| 05/28 | 643 | 662 | 641 | 658 | +0.77% | 1,067,400 | - | -1.05% | - | - |
| 05/27 | 659 | 660 | 649 | 653 | +0.62% | 784,200 | - | -1.8% | - | - |
| 05/26 | 656 | 656 | 640 | 649 | -1.07% | 1,130,700 | - | -2.41% | - | - |
| 05/25 | 660 | 664 | 651 | 656 | -0.15% | 876,500 | - | -1.2% | - | - |
| 05/22 | 647 | 657 | 645 | 657 | 0% | 899,000 | - | -1.2% | - | - |
| 05/21 | 658 | 663 | 649 | 657 | -0.45% | 1,360,600 | - | -1.35% | - | - |
| 05/20 | 660 | 662 | 650 | 660 | 0% | 906,700 | - | -1.2% | - | - |
| 05/19 | 660 | 665 | 653 | 660 | +1.54% | 612,400 | - | -1.49% | - | - |
| 05/18 | 653 | 655 | 642 | 650 | -1.96% | 742,800 | - | -3.27% | - | - |
| 05/15 | 676 | 676 | 653 | 663 | +0.91% | 1,593,400 | - | -1.63% | - | - |
| 05/14 | 657 | 664 | 651 | 657 | -1.05% | 1,911,700 | - | -2.81% | - | - |
| 05/13 | 672 | 672 | 651 | 664 | -0.75% | 1,532,200 | - | -2.21% | - | - |
| 05/12 | 666 | 678 | 663 | 669 | -1.62% | 1,725,100 | - | -1.91% | - | - |
| 05/11 | 689 | 699 | 675 | 680 | -4.09% | 2,399,500 | - | -0.29% | - | - |
| 05/08 | 701 | 709 | 687 | 709 | +0.85% | 1,512,200 | - | +4.11% | - | - |
| 05/07 | 707 | 713 | 696 | 703 | +2.33% | 1,694,100 | - | +3.38% | - | - |
| 05/01 | 667 | 689 | 667 | 687 | +1.48% | 1,127,700 | - | +1.18% | - | - |
| 04/30 | 661 | 684 | 656 | 677 | +5.62% | 1,852,000 | - | -0.29% | - | - |
| 04/28 | 663 | 668 | 640 | 641 | -3.17% | 1,174,100 | - | -5.6% | - | - |
| 04/27 | 673 | 676 | 654 | 662 | -0.45% | 859,600 | - | -2.65% | - | - |
| 04/24 | 678 | 678 | 660 | 665 | -0.89% | 1,677,700 | - | -2.21% | - | - |
| 04/23 | 665 | 676 | 659 | 671 | +3.87% | 1,946,700 | - | -1.18% | - | - |
| 04/22 | 678 | 678 | 641 | 646 | -2.42% | 1,824,900 | - | -5% | - | - |
| 04/21 | 645 | 664 | 645 | 662 | -1.05% | 1,073,100 | - | -2.93% | - | - |
| 04/20 | 657 | 671 | 656 | 669 | +1.06% | 1,470,200 | - | -2.05% | - | - |
| 04/17 | 646 | 684 | 646 | 662 | +2.95% | 2,974,900 | - | -3.07% | - | - |
| 04/16 | 659 | 672 | 639 | 643 | +0.31% | 1,971,500 | - | -5.72% | - | - |
| 04/15 | 661 | 661 | 635 | 641 | -2.73% | 2,456,600 | - | -6.01% | - | - |
| 04/14 | 696 | 698 | 651 | 659 | -4.63% | 2,827,300 | - | -3.09% | - | - |
| 04/13 | 709 | 712 | 682 | 691 | -2.68% | 1,696,800 | - | +1.77% | - | - |
| 04/10 | 733 | 744 | 703 | 710 | -0.84% | 1,595,500 | - | +5.19% | - | - |
| 04/09 | 701 | 716 | 696 | 716 | +3.17% | 1,179,900 | - | +6.39% | - | - |
