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 | 91 | 92 | 90 | 91 | -2.15% | 21,000 | - | -2.15% | - | - |
12/29 | 92 | 93 | 91 | 93 | +1.09% | 33,000 | - | +1.09% | - | - |
12/28 | 90 | 94 | 89 | 92 | +2.22% | 82,000 | - | 0% | - | - |
12/25 | 92 | 92 | 90 | 90 | -2.17% | 59,000 | - | -2.17% | - | - |
12/24 | 93 | 93 | 91 | 92 | 0% | 49,000 | - | 0% | - | - |
12/22 | 94 | 94 | 92 | 92 | -1.08% | 56,000 | - | 0% | - | - |
12/21 | 93 | 95 | 92 | 93 | -1.06% | 105,000 | - | +1.09% | - | - |
12/18 | 92 | 106 | 92 | 94 | +3.3% | 1,160,000 | - | +2.17% | - | - |
12/17 | 94 | 96 | 91 | 91 | -3.19% | 47,000 | - | -1.09% | - | - |
12/16 | 92 | 94 | 92 | 94 | +2.17% | 30,000 | - | +1.08% | - | - |
12/15 | 98 | 98 | 92 | 92 | -4.17% | 41,000 | - | -1.08% | - | - |
12/14 | 93 | 96 | 92 | 96 | +5.49% | 59,000 | - | +2.13% | - | - |
12/11 | 93 | 93 | 91 | 91 | -1.09% | 41,000 | - | -3.19% | - | - |
12/10 | 92 | 94 | 92 | 92 | -2.13% | 38,000 | - | -3.16% | - | - |
12/09 | 98 | 98 | 93 | 94 | -3.09% | 63,000 | - | -1.05% | - | - |
12/08 | 97 | 97 | 95 | 97 | +1.04% | 18,000 | - | +2.11% | - | - |
12/07 | 100 | 100 | 95 | 96 | -2.04% | 61,000 | - | 0% | - | - |
12/04 | 98 | 104 | 96 | 98 | +3.16% | 319,000 | - | +2.08% | - | - |
12/03 | 94 | 97 | 92 | 95 | +4.4% | 60,000 | - | -2.06% | - | - |
12/02 | 90 | 93 | 90 | 91 | +1.11% | 36,000 | - | -6.19% | - | - |
12/01 | 91 | 91 | 86 | 90 | +1.12% | 29,000 | - | -8.16% | - | - |
11/30 | 87 | 90 | 87 | 89 | +2.3% | 19,000 | - | -10.1% | - | - |
11/27 | 86 | 88 | 86 | 87 | -4.4% | 37,000 | - | -13% | - | - |
11/26 | 91 | 93 | 90 | 91 | -5.21% | 33,000 | - | -9.9% | - | - |
11/25 | 86 | 98 | 84 | 96 | +17.07% | 59,000 | - | -4.95% | - | - |
11/24 | 86 | 88 | 82 | 82 | -3.53% | 24,000 | - | -19.61% | - | - |
11/20 | 83 | 87 | 83 | 85 | +2.41% | 44,000 | - | -17.48% | - | - |
11/19 | 85 | 85 | 82 | 83 | -4.6% | 77,000 | - | -20.19% | - | - |
11/18 | 91 | 93 | 86 | 87 | -8.42% | 76,000 | - | -17.14% | - | - |
11/17 | 97 | 97 | 92 | 95 | -1.04% | 89,000 | - | -10.38% | - | - |
11/16 | 94 | 98 | 93 | 96 | -4% | 100,000 | - | -9.43% | - | - |
11/13 | 101 | 101 | 95 | 100 | -1.96% | 137,000 | - | -5.66% | - | - |
11/12 | 101 | 102 | 101 | 102 | -0.97% | 58,000 | - | -4.67% | - | - |
11/11 | 103 | 104 | 102 | 103 | -0.96% | 45,000 | - | -3.74% | - | - |
11/10 | 102 | 104 | 102 | 104 | +1.96% | 27,000 | - | -1.89% | - | - |
11/09 | 102 | 103 | 102 | 102 | -0.97% | 23,000 | - | -3.77% | - | - |
11/06 | 104 | 104 | 101 | 103 | -1.9% | 60,000 | - | -2.83% | - | - |
11/05 | 104 | 105 | 103 | 105 | -0.94% | 23,000 | - | -0.94% | - | - |
11/04 | 105 | 106 | 104 | 106 | +1.92% | 18,000 | - | 0% | - | - |
11/02 | 104 | 106 | 103 | 104 | -3.7% | 75,000 | - | -2.8% | - | - |
10/30 | 109 | 110 | 108 | 108 | +1.89% | 36,000 | - | +0.93% | - | - |
10/29 | 109 | 109 | 106 | 106 | -2.75% | 46,000 | - | -1.85% | - | - |
10/28 | 110 | 111 | 107 | 109 | -2.68% | 68,000 | - | +0.93% | - | - |
10/27 | 109 | 112 | 108 | 112 | +1.82% | 58,000 | - | +3.7% | - | - |
10/26 | 105 | 110 | 105 | 110 | +0.92% | 123,000 | - | +1.85% | - | - |
10/23 | 110 | 110 | 108 | 109 | 0% | 45,000 | - | +0.93% | - | - |
10/22 | 111 | 111 | 109 | 109 | -0.91% | 28,000 | - | +0.93% | - | - |
10/21 | 110 | 111 | 109 | 110 | -0.9% | 29,000 | - | +0.92% | - | - |
10/20 | 112 | 112 | 109 | 111 | -0.89% | 111,000 | - | +1.83% | - | - |
10/19 | 111 | 113 | 107 | 112 | -1.75% | 215,000 | - | +1.82% | - | - |
10/16 | 107 | 125 | 107 | 114 | +10.68% | 1,581,000 | - | +3.64% | - | - |
10/15 | 107 | 107 | 103 | 103 | -0.96% | 66,000 | - | -6.36% | - | - |
10/14 | 105 | 106 | 101 | 104 | 0% | 59,000 | - | -6.31% | - | - |
10/13 | 107 | 108 | 104 | 104 | -1.89% | 66,000 | - | -7.14% | - | - |
10/09 | 103 | 106 | 103 | 106 | +0.95% | 30,000 | - | -6.19% | - | - |
10/08 | 105 | 105 | 101 | 105 | +2.94% | 36,000 | - | -7.89% | - | - |
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% | - | - |