株価チャート
2009/05/15~2009/10/07
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 |
10/07 | 102 | 102 | 100 | 102 | 0% | 49,000 | - | -11.3% | - | - |
10/06 | 98 | 102 | 98 | 102 | +2% | 51,000 | - | -12.07% | - | - |
10/05 | 100 | 100 | 93 | 100 | +3.09% | 128,000 | - | -14.53% | - | - |
10/02 | 96 | 100 | 94 | 97 | -4.9% | 192,000 | - | -17.8% | - | - |
10/01 | 105 | 106 | 102 | 102 | -3.77% | 67,000 | - | -14.29% | - | - |
09/30 | 107 | 107 | 105 | 106 | -1.85% | 83,000 | - | -11.67% | - | - |
09/29 | 115 | 115 | 107 | 108 | -4.42% | 153,000 | - | -10.74% | - | - |
09/28 | 114 | 114 | 111 | 113 | -0.88% | 49,000 | - | -7.38% | - | - |
09/25 | 118 | 119 | 112 | 114 | -5% | 136,000 | - | -7.32% | - | - |
09/24 | 112 | 133 | 112 | 120 | +8.11% | 1,099,000 | - | -2.44% | - | - |
09/18 | 113 | 114 | 106 | 111 | -2.63% | 82,000 | - | -10.48% | - | - |
09/17 | 112 | 115 | 111 | 114 | 0% | 26,000 | - | -8.8% | - | - |
09/16 | 112 | 116 | 111 | 114 | +0.88% | 65,000 | - | -8.8% | - | - |
09/15 | 117 | 118 | 111 | 113 | -3.42% | 79,000 | - | -10.32% | - | - |
09/14 | 121 | 124 | 116 | 117 | -3.31% | 142,000 | - | -7.87% | - | - |
09/11 | 126 | 126 | 121 | 121 | -0.82% | 48,000 | - | -4.72% | - | - |
09/10 | 120 | 127 | 120 | 122 | +1.67% | 85,000 | - | -4.69% | - | - |
09/09 | 122 | 123 | 119 | 120 | -0.83% | 27,000 | - | -6.25% | - | - |
09/08 | 124 | 124 | 121 | 121 | 0% | 20,000 | - | -6.2% | - | - |
09/07 | 123 | 123 | 121 | 121 | 0% | 17,000 | - | -6.2% | - | - |
09/04 | 124 | 124 | 120 | 121 | -1.63% | 52,000 | - | -6.2% | - | - |
09/03 | 125 | 127 | 122 | 123 | -3.91% | 90,000 | - | -5.38% | - | - |
09/02 | 129 | 129 | 126 | 128 | -1.54% | 52,000 | - | -1.54% | - | - |
09/01 | 129 | 131 | 127 | 130 | +1.56% | 47,000 | - | -0.76% | - | - |
08/31 | 132 | 132 | 126 | 128 | -2.29% | 87,000 | - | -2.29% | - | - |
08/28 | 128 | 131 | 128 | 131 | +0.77% | 83,000 | - | 0% | - | - |
08/27 | 130 | 130 | 127 | 130 | 0% | 151,000 | - | -1.52% | - | - |
08/26 | 128 | 131 | 128 | 130 | +2.36% | 136,000 | - | -1.52% | - | - |
08/25 | 128 | 132 | 127 | 127 | -0.78% | 208,000 | - | -3.79% | - | - |
08/24 | 130 | 130 | 128 | 128 | +0.79% | 90,000 | - | -3.03% | - | - |
08/21 | 132 | 135 | 126 | 127 | -3.05% | 157,000 | - | -3.79% | - | - |
08/20 | 128 | 140 | 127 | 131 | +3.15% | 1,158,000 | - | -0.76% | - | - |
08/19 | 130 | 130 | 124 | 127 | -0.78% | 81,000 | - | -3.79% | - | - |
08/18 | 127 | 130 | 125 | 128 | -1.54% | 94,000 | - | -2.29% | - | - |
08/17 | 131 | 133 | 125 | 130 | -1.52% | 133,000 | - | -0.76% | - | - |
08/14 | 130 | 136 | 130 | 132 | +1.54% | 169,000 | - | +0.76% | - | - |
08/13 | 131 | 132 | 130 | 130 | -1.52% | 47,000 | - | -0.76% | - | - |
08/12 | 130 | 132 | 130 | 132 | 0% | 47,000 | - | +0.76% | - | - |
08/11 | 130 | 132 | 128 | 132 | +1.54% | 176,000 | - | +0.76% | - | - |
08/10 | 129 | 131 | 127 | 130 | -0.76% | 99,000 | - | -0.76% | - | - |
08/07 | 132 | 133 | 130 | 131 | 0% | 32,000 | - | -0.76% | - | - |
08/06 | 132 | 134 | 129 | 131 | -2.24% | 96,000 | - | -0.76% | - | - |
08/05 | 130 | 141 | 130 | 134 | +4.69% | 403,000 | - | +0.75% | - | - |
08/04 | 134 | 135 | 125 | 128 | -4.48% | 140,000 | - | -3.76% | - | - |
08/03 | 134 | 137 | 127 | 134 | 0% | 125,000 | - | 0% | - | - |
07/31 | 136 | 136 | 134 | 134 | -1.47% | 22,000 | - | 0% | - | - |
07/30 | 135 | 136 | 132 | 136 | +1.49% | 40,000 | - | +1.49% | - | - |
07/29 | 136 | 137 | 131 | 134 | -2.9% | 120,000 | - | 0% | - | - |
07/28 | 137 | 141 | 137 | 138 | -0.72% | 72,000 | - | +3.76% | - | - |
07/27 | 143 | 143 | 137 | 139 | -2.11% | 142,000 | - | +4.51% | - | - |
07/24 | 138 | 144 | 135 | 142 | +6.77% | 317,000 | - | +6.77% | - | - |
07/23 | 136 | 137 | 133 | 133 | -2.92% | 95,000 | - | +0.76% | - | - |
07/22 | 130 | 139 | 130 | 137 | +7.03% | 343,000 | - | +3.79% | - | - |
07/21 | 127 | 132 | 126 | 128 | +4.07% | 116,000 | - | -3.03% | - | - |
07/17 | 127 | 130 | 121 | 123 | -3.15% | 100,000 | - | -6.82% | - | - |
07/16 | 128 | 136 | 127 | 127 | -2.31% | 302,000 | - | -3.79% | - | - |
07/15 | 116 | 146 | 116 | 130 | +15.04% | 1,663,000 | - | -1.52% | - | - |
07/14 | 117 | 118 | 112 | 113 | 0% | 162,000 | - | -15.04% | - | - |
07/13 | 129 | 133 | 106 | 113 | -15.04% | 181,000 | - | -15.04% | - | - |
07/10 | 130 | 133 | 129 | 133 | +2.31% | 75,000 | - | -0.75% | - | - |
07/09 | 128 | 135 | 125 | 130 | -2.26% | 75,000 | - | -2.99% | - | - |
07/08 | 135 | 138 | 129 | 133 | -3.62% | 143,000 | - | -0.75% | - | - |
07/07 | 137 | 141 | 137 | 138 | +0.73% | 96,000 | - | +3.76% | - | - |
07/06 | 140 | 144 | 137 | 137 | -3.52% | 120,000 | - | +3.79% | - | - |
07/03 | 142 | 144 | 138 | 142 | 0% | 111,000 | - | +7.58% | - | - |
07/02 | 145 | 156 | 140 | 142 | -1.39% | 646,000 | - | +8.4% | - | - |
07/01 | 144 | 146 | 139 | 144 | -0.69% | 161,000 | - | +10.77% | - | - |
06/30 | 142 | 151 | 139 | 145 | -0.68% | 756,000 | - | +12.4% | - | - |
06/29 | 142 | 167 | 142 | 146 | +6.57% | 5,395,000 | - | +14.06% | - | - |
06/26 | 136 | 141 | 132 | 137 | +1.48% | 257,000 | - | +8.73% | - | - |
06/25 | 123 | 141 | 123 | 135 | +8% | 225,000 | - | +8% | - | - |
06/24 | 127 | 130 | 124 | 125 | -1.57% | 65,000 | - | +0.81% | - | - |
06/23 | 128 | 129 | 124 | 127 | 0% | 74,000 | - | +3.25% | - | - |
06/22 | 130 | 130 | 127 | 127 | -0.78% | 92,000 | - | +4.1% | - | - |
06/19 | 130 | 130 | 127 | 128 | -0.78% | 56,000 | - | +5.79% | - | - |
06/18 | 128 | 130 | 128 | 129 | +0.78% | 83,000 | - | +7.5% | - | - |
06/17 | 129 | 133 | 128 | 128 | 0% | 94,000 | - | +7.56% | - | - |
06/16 | 131 | 133 | 127 | 128 | -4.48% | 152,000 | - | +8.47% | - | - |
06/15 | 130 | 134 | 129 | 134 | +1.52% | 117,000 | - | +13.56% | - | - |
06/12 | 135 | 135 | 127 | 132 | -0.75% | 159,000 | - | +12.82% | - | - |
06/11 | 139 | 139 | 131 | 133 | -0.75% | 194,000 | - | +14.66% | - | - |
06/10 | 134 | 138 | 132 | 134 | 0% | 182,000 | - | +16.52% | - | - |
06/09 | 137 | 145 | 134 | 134 | +1.52% | 504,000 | - | +18.58% | - | - |
06/08 | 135 | 137 | 129 | 132 | -5.71% | 592,000 | - | +17.86% | - | - |
06/05 | 122 | 150 | 122 | 140 | +20.69% | 4,310,000 | - | +26.13% | - | - |
06/04 | 118 | 118 | 115 | 116 | -0.85% | 75,000 | - | +5.45% | - | - |
06/03 | 119 | 119 | 115 | 117 | -2.5% | 121,000 | - | +7.34% | - | - |
06/02 | 122 | 122 | 119 | 120 | -1.64% | 101,000 | - | +10.09% | - | - |
06/01 | 128 | 128 | 119 | 122 | -1.61% | 122,000 | - | +11.93% | - | - |
05/29 | 118 | 129 | 116 | 124 | +5.08% | 611,000 | - | +13.76% | - | - |
05/28 | 109 | 119 | 109 | 118 | +6.31% | 245,000 | - | +9.26% | - | - |
05/27 | 120 | 120 | 111 | 111 | -7.5% | 232,000 | - | +3.74% | - | - |
05/26 | 108 | 120 | 108 | 120 | +13.21% | 704,000 | - | +12.15% | - | - |
05/25 | 105 | 108 | 104 | 106 | +0.95% | 78,000 | - | 0% | - | - |
05/22 | 106 | 108 | 104 | 105 | -0.94% | 70,000 | - | -1.87% | - | - |
05/21 | 103 | 110 | 103 | 106 | +2.91% | 98,000 | - | -0.93% | - | - |
05/20 | 103 | 103 | 102 | 103 | -0.96% | 37,000 | - | -3.74% | - | - |
05/19 | 106 | 106 | 101 | 104 | +1.96% | 127,000 | - | -2.8% | - | - |
05/18 | 104 | 105 | 102 | 102 | -1.92% | 97,000 | - | -5.56% | - | - |
05/15 | 106 | 107 | 104 | 104 | -1.89% | 62,000 | - | -4.59% | - | - |