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 | 463 | 466 | 459 | 460 | -0.86% | 799,000 | - | +6.24% | - | - |
| 12/29 | 466 | 472 | 461 | 464 | -0.64% | 1,490,000 | - | +7.91% | - | - |
| 12/28 | 462 | 473 | 456 | 467 | +1.3% | 1,267,000 | - | +9.37% | - | - |
| 12/25 | 463 | 464 | 459 | 461 | -0.22% | 1,149,000 | - | +8.73% | - | - |
| 12/24 | 454 | 467 | 452 | 462 | +2.44% | 1,903,000 | - | +9.74% | - | - |
| 12/22 | 444 | 452 | 444 | 451 | +2.04% | 1,834,000 | - | +7.89% | - | - |
| 12/21 | 446 | 447 | 438 | 442 | -0.9% | 955,000 | - | +6.25% | - | - |
| 12/18 | 440 | 446 | 439 | 446 | 0% | 1,174,000 | - | +7.47% | - | - |
| 12/17 | 443 | 454 | 440 | 446 | +0.68% | 2,089,000 | - | +7.73% | - | - |
| 12/16 | 443 | 444 | 437 | 443 | +1.61% | 1,377,000 | - | +7.26% | - | - |
| 12/15 | 429 | 439 | 429 | 436 | -0.68% | 1,070,000 | - | +5.83% | - | - |
| 12/14 | 439 | 441 | 436 | 439 | -0.68% | 903,000 | - | +6.55% | - | - |
| 12/11 | 438 | 444 | 427 | 442 | +2.79% | 4,321,000 | - | +7.54% | - | - |
| 12/10 | 437 | 443 | 428 | 430 | -2.05% | 1,611,000 | - | +4.88% | - | - |
| 12/09 | 430 | 443 | 427 | 439 | +1.15% | 1,569,000 | - | +7.07% | - | - |
| 12/08 | 430 | 437 | 428 | 434 | -0.69% | 1,109,000 | - | +5.85% | - | - |
| 12/07 | 440 | 444 | 433 | 437 | +0.46% | 1,435,000 | - | +6.59% | - | - |
| 12/04 | 437 | 439 | 425 | 435 | +0.23% | 1,527,000 | - | +5.84% | - | - |
| 12/03 | 416 | 437 | 416 | 434 | +6.9% | 2,402,000 | - | +5.6% | - | - |
| 12/02 | 404 | 415 | 402 | 406 | -1.93% | 1,718,000 | - | -1.46% | - | - |
| 12/01 | 387 | 416 | 387 | 414 | +6.15% | 2,672,000 | - | -0.24% | - | - |
| 11/30 | 377 | 391 | 377 | 390 | +4.84% | 1,320,000 | - | -6.47% | - | - |
| 11/27 | 375 | 381 | 371 | 372 | -4.12% | 1,580,000 | - | -11.64% | - | - |
| 11/26 | 380 | 391 | 377 | 388 | +1.04% | 1,352,000 | - | -8.71% | - | - |
| 11/25 | 377 | 388 | 375 | 384 | +0.79% | 1,545,000 | - | -10.28% | - | - |
| 11/24 | 397 | 399 | 379 | 381 | -2.81% | 1,246,000 | - | -11.6% | - | - |
| 11/20 | 390 | 393 | 386 | 392 | 0% | 1,213,000 | - | -9.89% | - | - |
| 11/19 | 387 | 396 | 383 | 392 | +0.51% | 1,697,000 | - | -10.5% | - | - |
| 11/18 | 393 | 397 | 389 | 390 | -0.26% | 1,345,000 | - | -11.16% | - | - |
| 11/17 | 404 | 405 | 388 | 391 | -2.49% | 2,071,000 | - | -11.54% | - | - |
| 11/16 | 409 | 410 | 400 | 401 | -2.91% | 1,621,000 | - | -9.68% | - | - |
| 11/13 | 412 | 416 | 400 | 413 | -0.96% | 2,768,000 | - | -7.19% | - | - |
| 11/12 | 427 | 428 | 415 | 417 | -2.57% | 1,303,000 | - | -6.5% | - | - |
| 11/11 | 426 | 429 | 424 | 428 | +1.66% | 1,129,000 | - | -3.82% | - | - |
| 11/10 | 426 | 429 | 421 | 421 | -0.24% | 1,321,000 | - | -5.18% | - | - |
| 11/09 | 421 | 424 | 416 | 422 | -0.47% | 994,000 | - | -4.74% | - | - |
| 11/06 | 425 | 430 | 420 | 424 | +0.95% | 1,719,000 | - | -4.29% | - | - |
| 11/05 | 427 | 427 | 419 | 420 | -1.64% | 980,000 | - | -5.19% | - | - |
| 11/04 | 427 | 429 | 422 | 427 | -0.47% | 1,899,000 | - | -3.83% | - | - |
| 11/02 | 438 | 439 | 428 | 429 | -4.67% | 1,969,000 | - | -3.16% | - | - |
| 10/30 | 449 | 454 | 446 | 450 | +1.81% | 1,525,000 | - | +1.35% | - | - |
| 10/29 | 442 | 446 | 439 | 442 | -2.64% | 1,480,000 | - | -0.45% | - | - |
| 10/28 | 453 | 455 | 449 | 454 | -1.09% | 997,000 | - | +2.25% | - | - |
| 10/27 | 470 | 470 | 458 | 459 | -2.96% | 1,178,000 | - | +3.61% | - | - |
| 10/26 | 471 | 477 | 468 | 473 | -0.63% | 1,074,000 | - | +6.77% | - | - |
| 10/23 | 472 | 478 | 469 | 476 | +1.93% | 1,041,000 | - | +7.94% | - | - |
| 10/22 | 462 | 467 | 457 | 467 | -1.06% | 1,326,000 | - | +6.14% | - | - |
| 10/21 | 476 | 480 | 467 | 472 | -0.84% | 1,127,000 | - | +7.27% | - | - |
| 10/20 | 472 | 476 | 470 | 476 | +1.28% | 1,003,000 | - | +8.18% | - | - |
| 10/19 | 465 | 475 | 459 | 470 | -0.21% | 1,402,000 | - | +7.06% | - | - |
| 10/16 | 467 | 478 | 465 | 471 | +3.52% | 4,609,000 | - | +7.29% | - | - |
| 10/15 | 451 | 459 | 450 | 455 | +3.88% | 1,519,000 | - | +3.88% | - | - |
| 10/14 | 444 | 444 | 435 | 438 | -2.01% | 880,000 | - | 0% | - | - |
| 10/13 | 446 | 450 | 444 | 447 | +0.22% | 814,000 | - | +1.82% | - | - |
| 10/09 | 438 | 448 | 431 | 446 | +2.29% | 2,181,000 | - | +1.36% | - | - |
| 10/08 | 422 | 439 | 417 | 436 | +3.32% | 1,746,000 | - | -1.13% | - | - |
| 10/07 | 407 | 424 | 406 | 422 | +3.94% | 1,808,000 | - | -4.74% | - | - |
| 10/06 | 404 | 409 | 401 | 406 | +1.25% | 1,280,000 | - | -8.76% | - | - |
| 10/05 | 403 | 409 | 400 | 401 | -0.74% | 1,071,000 | - | -10.49% | - | - |
| 10/02 | 398 | 406 | 397 | 404 | -2.42% | 1,288,000 | - | -10.62% | - | - |
| 10/01 | 422 | 425 | 412 | 414 | -2.36% | 1,473,000 | - | -9.01% | - | - |
| 09/30 | 427 | 432 | 422 | 424 | -1.17% | 1,290,000 | - | -7.22% | - | - |
| 09/29 | 422 | 436 | 421 | 429 | +2.88% | 1,958,000 | - | -6.54% | - | - |
| 09/28 | 433 | 434 | 416 | 417 | -5.66% | 1,311,000 | - | -9.35% | - | - |
| 09/25 | 446 | 448 | 440 | 442 | -1.56% | 1,231,000 | - | -4.33% | - | - |
| 09/24 | 445 | 451 | 442 | 449 | +1.81% | 1,384,000 | - | -3.23% | - | - |
| 09/18 | 450 | 450 | 438 | 441 | -2% | 1,343,000 | - | -5.16% | - | - |
| 09/17 | 450 | 452 | 446 | 450 | +1.35% | 896,000 | - | -3.64% | - | - |
| 09/16 | 445 | 452 | 442 | 444 | +0.91% | 1,212,000 | - | -5.33% | - | - |
| 09/15 | 449 | 450 | 438 | 440 | -1.12% | 1,054,000 | - | -6.58% | - | - |
| 09/14 | 455 | 459 | 445 | 445 | -3.47% | 1,215,000 | - | -5.92% | - | - |
| 09/11 | 471 | 471 | 459 | 461 | -1.71% | 3,601,000 | - | -2.95% | - | - |
| 09/10 | 464 | 469 | 463 | 469 | +1.74% | 883,000 | - | -1.47% | - | - |
| 09/09 | 469 | 475 | 457 | 461 | -1.07% | 2,236,000 | - | -3.56% | - | - |
| 09/08 | 458 | 467 | 453 | 466 | +2.42% | 1,717,000 | - | -2.71% | - | - |
| 09/07 | 457 | 460 | 452 | 455 | +0.66% | 827,000 | - | -5.21% | - | - |
| 09/04 | 461 | 462 | 450 | 452 | -1.74% | 1,514,000 | - | -6.42% | - | - |
| 09/03 | 460 | 464 | 456 | 460 | -0.86% | 1,965,000 | - | -5.15% | - | - |
| 09/02 | 465 | 467 | 460 | 464 | -2.52% | 1,770,000 | - | -4.72% | - | - |
| 09/01 | 473 | 481 | 471 | 476 | -0.42% | 1,600,000 | - | -2.46% | - | - |
| 08/31 | 491 | 491 | 472 | 478 | -0.62% | 1,818,000 | - | -2.05% | - | - |
| 08/28 | 486 | 489 | 477 | 481 | -0.41% | 1,394,000 | - | -1.64% | - | - |
| 08/27 | 481 | 500 | 478 | 483 | -1.63% | 3,572,000 | - | -1.43% | - | - |
| 08/26 | 473 | 494 | 470 | 491 | +4.25% | 4,913,000 | - | 0% | - | - |
| 08/25 | 481 | 483 | 468 | 471 | -2.69% | 2,263,000 | - | -3.88% | - | - |
| 08/24 | 475 | 484 | 470 | 484 | +5.68% | 2,165,000 | - | -1.02% | - | - |
| 08/21 | 468 | 470 | 455 | 458 | -3.17% | 2,052,000 | - | -6.15% | - | - |
| 08/20 | 466 | 473 | 458 | 473 | +1.28% | 1,633,000 | - | -2.87% | - | - |
| 08/19 | 470 | 478 | 465 | 467 | -1.27% | 1,629,000 | - | -3.91% | - | - |
| 08/18 | 470 | 476 | 465 | 473 | -1.46% | 2,557,000 | - | -2.47% | - | - |
| 08/17 | 493 | 496 | 479 | 480 | -2.64% | 1,783,000 | - | -0.62% | - | - |
| 08/14 | 498 | 498 | 492 | 493 | 0% | 2,071,000 | - | +2.28% | - | - |
| 08/13 | 495 | 507 | 490 | 493 | -1.6% | 3,347,000 | - | +2.71% | - | - |
| 08/12 | 488 | 514 | 487 | 501 | +1.42% | 4,598,000 | - | +4.59% | - | - |
| 08/11 | 485 | 496 | 480 | 494 | +1.44% | 2,714,000 | - | +3.13% | - | - |
| 08/10 | 490 | 493 | 481 | 487 | -0.41% | 2,346,000 | - | +1.67% | - | - |
| 08/07 | 480 | 491 | 466 | 489 | -3.93% | 7,352,000 | - | +1.88% | - | - |
| 08/06 | 486 | 509 | 486 | 509 | +3.67% | 2,453,000 | - | +5.82% | - | - |
| 08/05 | 510 | 511 | 488 | 491 | -2.77% | 1,892,000 | - | +2.08% | - | - |
| 08/04 | 518 | 519 | 500 | 505 | -1.75% | 2,571,000 | - | +4.77% | - | - |
