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 | 87 | 87 | 81 | 83 | -2.35% | 84,400 | - | +10.67% | - | - |
12/29 | 83 | 89 | 81 | 85 | +2.41% | 64,000 | - | +13.33% | - | - |
12/28 | 81 | 83 | 80 | 83 | +5.06% | 17,300 | - | +12.16% | - | - |
12/25 | 76 | 87 | 76 | 79 | +3.95% | 94,800 | - | +6.76% | - | - |
12/24 | 74 | 79 | 74 | 76 | +1.33% | 14,600 | - | +4.11% | - | - |
12/22 | 73 | 75 | 73 | 75 | 0% | 31,600 | - | +2.74% | - | - |
12/21 | 73 | 75 | 72 | 75 | +4.17% | 16,900 | - | +2.74% | - | - |
12/18 | 78 | 78 | 71 | 72 | -6.49% | 28,500 | - | -1.37% | - | - |
12/17 | 76 | 78 | 75 | 77 | 0% | 19,300 | - | +5.48% | - | - |
12/16 | 79 | 79 | 75 | 77 | -2.53% | 7,100 | - | +5.48% | - | - |
12/15 | 81 | 82 | 76 | 79 | +1.28% | 21,700 | - | +8.22% | - | - |
12/14 | 76 | 86 | 75 | 78 | +4% | 66,700 | - | +6.85% | - | - |
12/11 | 73 | 75 | 73 | 75 | +2.74% | 9,400 | - | +2.74% | - | - |
12/10 | 73 | 75 | 73 | 73 | 0% | 2,800 | - | -1.35% | - | - |
12/09 | 75 | 75 | 72 | 73 | -2.67% | 3,600 | - | -1.35% | - | - |
12/08 | 74 | 75 | 74 | 75 | -1.32% | 1,800 | - | +1.35% | - | - |
12/07 | 75 | 76 | 74 | 76 | +2.7% | 4,200 | - | +2.7% | - | - |
12/04 | 73 | 75 | 73 | 74 | -1.33% | 4,200 | - | -1.33% | - | - |
12/03 | 73 | 75 | 73 | 75 | +2.74% | 8,600 | - | 0% | - | - |
12/02 | 72 | 74 | 72 | 73 | +1.39% | 5,300 | - | -2.67% | - | - |
12/01 | 72 | 73 | 71 | 72 | +2.86% | 6,000 | - | -4% | - | - |
11/30 | 68 | 72 | 68 | 70 | +2.94% | 4,000 | - | -7.89% | - | - |
11/27 | 68 | 73 | 67 | 68 | -2.86% | 7,200 | - | -11.69% | - | - |
11/26 | 70 | 70 | 68 | 70 | 0% | 9,000 | - | -9.09% | - | - |
11/25 | 68 | 70 | 68 | 70 | +2.94% | 2,700 | - | -10.26% | - | - |
11/24 | 68 | 70 | 68 | 68 | -4.23% | 5,900 | - | -13.92% | - | - |
11/20 | 68 | 71 | 67 | 71 | +4.41% | 9,900 | - | -11.25% | - | - |
11/19 | 70 | 70 | 66 | 68 | -2.86% | 11,000 | - | -16.05% | - | - |
11/18 | 69 | 71 | 69 | 70 | -4.11% | 12,900 | - | -14.63% | - | - |
11/17 | 70 | 75 | 70 | 73 | 0% | 21,000 | - | -12.05% | - | - |
11/16 | 75 | 75 | 73 | 73 | -1.35% | 6,900 | - | -13.1% | - | - |
11/13 | 74 | 75 | 69 | 74 | 0% | 12,400 | - | -11.9% | - | - |
11/12 | 78 | 79 | 73 | 74 | -7.5% | 43,400 | - | -12.94% | - | - |
11/11 | 77 | 80 | 77 | 80 | 0% | 12,900 | - | -5.88% | - | - |
11/10 | 78 | 80 | 78 | 80 | +1.27% | 5,700 | - | -5.88% | - | - |
11/09 | 80 | 80 | 78 | 79 | -1.25% | 5,300 | - | -7.06% | - | - |
11/06 | 81 | 81 | 79 | 80 | -1.23% | 16,600 | - | -5.88% | - | - |
11/05 | 81 | 81 | 80 | 81 | +1.25% | 9,500 | - | -5.81% | - | - |
11/04 | 81 | 81 | 79 | 80 | -1.23% | 10,500 | - | -6.98% | - | - |
11/02 | 77 | 81 | 76 | 81 | +2.53% | 11,800 | - | -5.81% | - | - |
10/30 | 81 | 82 | 79 | 79 | -1.25% | 17,000 | - | -9.2% | - | - |
10/29 | 79 | 82 | 78 | 80 | -2.44% | 39,900 | - | -9.09% | - | - |
10/28 | 81 | 83 | 80 | 82 | 0% | 20,600 | - | -6.82% | - | - |
10/27 | 83 | 84 | 81 | 82 | 0% | 37,500 | - | -7.87% | - | - |
10/26 | 88 | 88 | 82 | 82 | -3.53% | 19,100 | - | -8.89% | - | - |
10/23 | 84 | 86 | 83 | 85 | +1.19% | 26,100 | - | -5.56% | - | - |
10/22 | 85 | 87 | 83 | 84 | -2.33% | 78,800 | - | -7.69% | - | - |
10/21 | 92 | 92 | 85 | 86 | -5.49% | 202,100 | - | -6.52% | - | - |
10/20 | 103 | 112 | 91 | 91 | -7.14% | 298,400 | - | -2.15% | - | - |
10/19 | 86 | 118 | 85 | 98 | +11.36% | 108,500 | - | +5.38% | - | - |
10/16 | 93 | 94 | 88 | 88 | -5.38% | 7,800 | - | -5.38% | - | - |
10/15 | 94 | 94 | 92 | 93 | +2.2% | 7,200 | - | -1.06% | - | - |
10/14 | 94 | 94 | 89 | 91 | -6.19% | 6,000 | - | -3.19% | - | - |
10/13 | 92 | 98 | 92 | 97 | +6.59% | 7,500 | - | +3.19% | - | - |
10/09 | 92 | 93 | 89 | 91 | +1.11% | 8,200 | - | -4.21% | - | - |
10/08 | 88 | 90 | 87 | 90 | +5.88% | 9,900 | - | -5.26% | - | - |
10/07 | 78 | 85 | 78 | 85 | +6.25% | 7,300 | - | -11.46% | - | - |
10/06 | 77 | 82 | 77 | 80 | 0% | 15,800 | - | -17.53% | - | - |
10/05 | 82 | 83 | 78 | 80 | -2.44% | 5,500 | - | -18.37% | - | - |
10/02 | 83 | 85 | 80 | 82 | -4.65% | 25,900 | - | -17.17% | - | - |
10/01 | 90 | 90 | 86 | 86 | -4.44% | 6,000 | - | -14% | - | - |
09/30 | 90 | 90 | 88 | 90 | 0% | 14,400 | - | -10.89% | - | - |
09/29 | 85 | 90 | 83 | 90 | +2.27% | 20,000 | - | -11.76% | - | - |
09/28 | 91 | 92 | 88 | 88 | -4.35% | 23,100 | - | -14.56% | - | - |
09/25 | 94 | 95 | 92 | 92 | -4.17% | 20,000 | - | -10.68% | - | - |
09/24 | 98 | 100 | 91 | 96 | -2.04% | 19,300 | - | -7.69% | - | - |
09/18 | 106 | 118 | 98 | 98 | -7.55% | 84,200 | - | -6.67% | - | - |
09/17 | 97 | 125 | 93 | 106 | +11.58% | 611,600 | - | 0% | - | - |
09/16 | 100 | 100 | 93 | 95 | -2.06% | 15,400 | - | -10.38% | - | - |
09/15 | 100 | 102 | 97 | 97 | -5.83% | 9,500 | - | -9.35% | - | - |
09/14 | 105 | 105 | 100 | 103 | -1.9% | 9,100 | - | -4.63% | - | - |
09/11 | 102 | 105 | 100 | 105 | +1.94% | 13,100 | - | -3.67% | - | - |
09/10 | 100 | 103 | 99 | 103 | +3% | 18,900 | - | -5.5% | - | - |
09/09 | 101 | 101 | 99 | 100 | -1.96% | 1,800 | - | -9.09% | - | - |
09/08 | 99 | 102 | 99 | 102 | +3.03% | 7,300 | - | -7.27% | - | - |
09/07 | 96 | 101 | 96 | 99 | -1% | 24,500 | - | -10.81% | - | - |
09/04 | 99 | 101 | 96 | 100 | -3.85% | 46,200 | - | -10.71% | - | - |
09/03 | 103 | 104 | 101 | 104 | -0.95% | 7,300 | - | -7.96% | - | - |
09/02 | 107 | 107 | 103 | 105 | -1.87% | 4,900 | - | -7.89% | - | - |
09/01 | 107 | 107 | 102 | 107 | 0% | 11,000 | - | -6.14% | - | - |
08/31 | 108 | 109 | 100 | 107 | -0.93% | 22,600 | - | -6.14% | - | - |
08/28 | 110 | 111 | 107 | 108 | -1.82% | 26,200 | - | -5.26% | - | - |
08/27 | 109 | 110 | 107 | 110 | -0.9% | 6,300 | - | -3.51% | - | - |
08/26 | 110 | 111 | 108 | 111 | +0.91% | 13,700 | - | -2.63% | - | - |
08/25 | 109 | 110 | 108 | 110 | +2.8% | 13,700 | - | -3.51% | - | - |
08/24 | 108 | 108 | 105 | 107 | -0.93% | 6,900 | - | -5.31% | - | - |
08/21 | 105 | 108 | 103 | 108 | 0% | 14,100 | - | -4.42% | - | - |
08/20 | 104 | 108 | 104 | 108 | +4.85% | 29,000 | - | -3.57% | - | - |
08/19 | 111 | 111 | 100 | 103 | -7.21% | 44,400 | - | -8.04% | - | - |
08/18 | 108 | 112 | 108 | 111 | -0.89% | 12,700 | - | 0% | - | - |
08/17 | 115 | 116 | 107 | 112 | -5.08% | 41,800 | - | +1.82% | - | - |
08/14 | 117 | 118 | 115 | 118 | -2.48% | 41,300 | - | +7.27% | - | - |
08/13 | 119 | 123 | 117 | 121 | +3.42% | 31,500 | - | +11.01% | - | - |
08/12 | 119 | 119 | 117 | 117 | -0.85% | 26,000 | - | +8.33% | - | - |
08/11 | 119 | 119 | 117 | 118 | -0.84% | 6,000 | - | +9.26% | - | - |
08/10 | 118 | 119 | 117 | 119 | +0.85% | 21,100 | - | +11.21% | - | - |
08/07 | 120 | 123 | 117 | 118 | -2.48% | 12,800 | - | +10.28% | - | - |
08/06 | 117 | 123 | 117 | 121 | +3.42% | 19,300 | - | +13.08% | - | - |
08/05 | 120 | 121 | 117 | 117 | -4.88% | 37,100 | - | +9.35% | - | - |
08/04 | 126 | 126 | 121 | 123 | -2.38% | 75,700 | - | +14.95% | - | - |