株価チャート
2009/07/08~2009/12/03
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2009 |
12/03 | 596 | 614 | 594 | 610 | +3.04% | 904,500 | - | +3.21% | - | - |
12/02 | 586 | 598 | 582 | 592 | -0.67% | 717,500 | - | 0% | - | - |
12/01 | 564 | 596 | 558 | 596 | +4.93% | 689,500 | - | +0.17% | - | - |
11/30 | 570 | 574 | 560 | 568 | +2.53% | 671,500 | - | -4.86% | - | - |
11/27 | 560 | 562 | 550 | 554 | -2.81% | 600,500 | - | -7.82% | - | - |
11/26 | 558 | 574 | 558 | 570 | +0.35% | 377,000 | - | -5.79% | - | - |
11/25 | 576 | 580 | 560 | 568 | +2.16% | 746,000 | - | -6.73% | - | - |
11/24 | 576 | 586 | 554 | 556 | -3.14% | 538,500 | - | -9.15% | - | - |
11/20 | 550 | 576 | 550 | 574 | +2.5% | 1,071,000 | - | -6.82% | - | - |
11/19 | 564 | 568 | 552 | 560 | -2.78% | 851,500 | - | -9.68% | - | - |
11/18 | 570 | 582 | 568 | 576 | +1.05% | 922,500 | - | -7.54% | - | - |
11/17 | 574 | 578 | 568 | 570 | -1.04% | 423,500 | - | -9.09% | - | - |
11/16 | 580 | 582 | 566 | 576 | -1.03% | 489,000 | - | -8.57% | - | - |
11/13 | 594 | 594 | 574 | 582 | -1.69% | 896,000 | - | -8.06% | - | - |
11/12 | 602 | 608 | 588 | 592 | -1.33% | 500,000 | - | -6.77% | - | - |
11/11 | 604 | 606 | 598 | 600 | -0.99% | 522,500 | - | -5.51% | - | - |
11/10 | 610 | 614 | 602 | 606 | 0% | 397,500 | - | -4.42% | - | - |
11/09 | 616 | 616 | 602 | 606 | -1.3% | 482,000 | - | -4.42% | - | - |
11/06 | 612 | 614 | 602 | 614 | +1.99% | 699,000 | - | -3.31% | - | - |
11/05 | 610 | 620 | 598 | 602 | -1.31% | 561,000 | - | -5.35% | - | - |
11/04 | 606 | 618 | 602 | 610 | -0.33% | 678,500 | - | -4.54% | - | - |
11/02 | 604 | 616 | 604 | 612 | -3.16% | 612,000 | - | -4.52% | - | - |
10/30 | 638 | 650 | 622 | 632 | +0.64% | 939,000 | - | -1.86% | - | - |
10/29 | 610 | 628 | 588 | 628 | +0.64% | 1,195,000 | - | -2.94% | - | - |
10/28 | 646 | 648 | 616 | 624 | -3.11% | 500,000 | - | -4% | - | - |
10/27 | 656 | 656 | 636 | 644 | -2.42% | 541,500 | - | -1.53% | - | - |
10/26 | 648 | 660 | 642 | 660 | +2.17% | 531,500 | - | +0.61% | - | - |
10/23 | 672 | 678 | 646 | 646 | -2.42% | 520,000 | - | -1.67% | - | - |
10/22 | 662 | 666 | 650 | 662 | -0.6% | 410,000 | - | +0.46% | - | - |
10/21 | 652 | 666 | 650 | 666 | +1.22% | 313,500 | - | +0.76% | - | - |
10/20 | 666 | 668 | 654 | 658 | +0.3% | 351,500 | - | -0.9% | - | - |
10/19 | 644 | 658 | 642 | 656 | +0.31% | 454,500 | - | -1.65% | - | - |
10/16 | 662 | 664 | 650 | 654 | -1.21% | 571,500 | - | -2.39% | - | - |
10/15 | 658 | 670 | 652 | 662 | +2.16% | 504,500 | - | -1.63% | - | - |
10/14 | 662 | 662 | 636 | 648 | -1.82% | 767,500 | - | -4% | - | - |
10/13 | 656 | 668 | 654 | 660 | +1.85% | 603,000 | - | -2.65% | - | - |
10/09 | 650 | 650 | 638 | 648 | +0.31% | 459,000 | - | -4.71% | - | - |
10/08 | 642 | 646 | 624 | 646 | +2.22% | 707,500 | - | -5.69% | - | - |
10/07 | 602 | 634 | 600 | 632 | +6.4% | 836,500 | - | -8.27% | - | - |
10/06 | 596 | 610 | 586 | 594 | +0.68% | 703,000 | - | -14.41% | - | - |
10/05 | 596 | 598 | 582 | 590 | -0.67% | 496,000 | - | -15.83% | - | - |
10/02 | 598 | 600 | 582 | 594 | -4.5% | 728,000 | - | -16.22% | - | - |
10/01 | 640 | 642 | 616 | 622 | -4.6% | 889,500 | - | -13.13% | - | - |
09/30 | 646 | 652 | 636 | 652 | -2.1% | 990,500 | - | -9.82% | - | - |
09/29 | 670 | 672 | 660 | 666 | +0.91% | 408,500 | - | -8.39% | - | - |
09/28 | 678 | 678 | 648 | 660 | -5.71% | 602,500 | - | -9.84% | - | - |
09/25 | 708 | 708 | 692 | 700 | -1.69% | 579,000 | - | -4.89% | - | - |
09/24 | 714 | 722 | 702 | 712 | +1.14% | 544,500 | - | -3.78% | - | - |
09/18 | 710 | 712 | 678 | 704 | -2.22% | 665,000 | - | -5.25% | - | - |
09/17 | 708 | 722 | 706 | 720 | +3.15% | 987,500 | - | -3.74% | - | - |
09/16 | 700 | 712 | 692 | 698 | +2.65% | 1,368,500 | - | -7.18% | - | - |
09/15 | 696 | 700 | 676 | 680 | -2.02% | 518,500 | - | -10.05% | - | - |
09/14 | 706 | 710 | 684 | 694 | -3.07% | 392,000 | - | -8.92% | - | - |
09/11 | 730 | 732 | 708 | 716 | -2.72% | 870,500 | - | -6.65% | - | - |
09/10 | 722 | 746 | 722 | 736 | +1.66% | 642,500 | - | -4.42% | - | - |
09/09 | 732 | 732 | 718 | 724 | -0.82% | 372,500 | - | -6.34% | - | - |
09/08 | 736 | 738 | 722 | 730 | -0.82% | 451,500 | - | -5.93% | - | - |
09/07 | 708 | 742 | 706 | 736 | +4.55% | 931,000 | - | -5.52% | - | - |
09/04 | 730 | 730 | 700 | 704 | -2.49% | 856,000 | - | -9.97% | - | - |
09/03 | 720 | 726 | 712 | 722 | -1.1% | 976,500 | - | -8.03% | - | - |
09/02 | 732 | 736 | 724 | 730 | -2.93% | 880,500 | - | -7.24% | - | - |
09/01 | 744 | 756 | 740 | 752 | +0.27% | 543,000 | - | -4.57% | - | - |
08/31 | 768 | 776 | 742 | 750 | -1.32% | 739,500 | - | -5.3% | - | - |
08/28 | 772 | 776 | 754 | 760 | -1.04% | 513,500 | - | -4.28% | - | - |
08/27 | 780 | 780 | 758 | 768 | -2.54% | 617,000 | - | -3.52% | - | - |
08/26 | 786 | 794 | 780 | 788 | +0.77% | 336,500 | - | -1.25% | - | - |
08/25 | 792 | 792 | 772 | 782 | -1.01% | 440,500 | - | -1.88% | - | - |
08/24 | 788 | 792 | 780 | 790 | +3.95% | 482,000 | - | -0.75% | - | - |
08/21 | 776 | 778 | 750 | 760 | -1.81% | 760,000 | - | -4.28% | - | - |
08/20 | 778 | 782 | 762 | 774 | +0.26% | 811,000 | - | -2.27% | - | - |
08/19 | 786 | 796 | 770 | 772 | -1.78% | 642,500 | - | -2.28% | - | - |
08/18 | 782 | 788 | 772 | 786 | -1.01% | 666,500 | - | 0% | - | - |
08/17 | 820 | 824 | 790 | 794 | -3.41% | 807,000 | - | +1.79% | - | - |
08/14 | 820 | 834 | 818 | 822 | +0.24% | 946,000 | - | +5.93% | - | - |
08/13 | 816 | 826 | 810 | 820 | +1.49% | 716,000 | - | +6.36% | - | - |
08/12 | 802 | 810 | 802 | 808 | -1.46% | 442,000 | - | +5.48% | - | - |
08/11 | 820 | 820 | 802 | 820 | -0.24% | 754,500 | - | +7.33% | - | - |
08/10 | 816 | 822 | 808 | 822 | +1.73% | 641,000 | - | +8.02% | - | - |
08/07 | 812 | 812 | 786 | 808 | -0.49% | 677,500 | - | +6.46% | - | - |
08/06 | 786 | 814 | 786 | 812 | +3.05% | 956,500 | - | +7.12% | - | - |
08/05 | 806 | 808 | 782 | 788 | -2.72% | 743,000 | - | +4.23% | - | - |
08/04 | 808 | 820 | 802 | 810 | +1.76% | 1,209,500 | - | +7% | - | - |
08/03 | 780 | 800 | 774 | 796 | +1.53% | 1,177,500 | - | +5.43% | - | - |
07/31 | 776 | 788 | 760 | 784 | +2.08% | 1,218,000 | - | +3.7% | - | - |
07/30 | 782 | 784 | 752 | 768 | -1.29% | 1,083,500 | - | +1.59% | - | - |
07/29 | 794 | 816 | 766 | 778 | -6.71% | 2,925,000 | - | +2.91% | - | - |
07/28 | 816 | 836 | 800 | 834 | +3.47% | 1,318,000 | - | +10.32% | - | - |
07/27 | 816 | 830 | 798 | 806 | -1.71% | 894,000 | - | +6.75% | - | - |
07/24 | 844 | 852 | 808 | 820 | +1.74% | 1,899,500 | - | +8.75% | - | - |
07/23 | 768 | 824 | 762 | 806 | +4.68% | 1,763,500 | - | +6.9% | - | - |
07/22 | 760 | 772 | 748 | 770 | +1.58% | 580,000 | - | +1.99% | - | - |
07/21 | 748 | 758 | 738 | 758 | +4.41% | 896,000 | - | +0.13% | - | - |
07/17 | 732 | 734 | 702 | 726 | +0.28% | 722,000 | - | -4.72% | - | - |
07/16 | 730 | 742 | 722 | 724 | +1.97% | 802,000 | - | -5.73% | - | - |
07/15 | 704 | 726 | 700 | 710 | +5.34% | 1,677,000 | - | -8.51% | - | - |
07/14 | 662 | 684 | 660 | 674 | +4.01% | 862,000 | - | -13.92% | - | - |
07/13 | 700 | 700 | 640 | 648 | -5.81% | 1,223,000 | - | -18.08% | - | - |
07/10 | 710 | 714 | 678 | 688 | -1.71% | 742,500 | - | -14.11% | - | - |
07/09 | 692 | 720 | 684 | 700 | -0.57% | 702,000 | - | -13.58% | - | - |
07/08 | 710 | 720 | 694 | 704 | -4.09% | 645,000 | - | -13.73% | - | - |