株価チャート
2009/03/19～2009/12/28
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 |
| 12/28 | 91 | 103 | 91 | 103 | +7.29% | 3,000 | - | +0.98% | - | - |
| 12/25 | 96 | 96 | 96 | 96 | -3.03% | 2,000 | - | -5.88% | - | - |
| 12/22 | 103 | 103 | 99 | 99 | -3.88% | 5,000 | - | -2.94% | - | - |
| 12/21 | 104 | 104 | 99 | 103 | -0.96% | 8,000 | - | +0.98% | - | - |
| 12/18 | 101 | 104 | 101 | 104 | +4% | 3,000 | - | +0.97% | - | - |
| 12/17 | 96 | 100 | 95 | 100 | +1.01% | 5,000 | - | -2.91% | - | - |
| 12/16 | 98 | 99 | 96 | 99 | -3.88% | 8,000 | - | -4.81% | - | - |
| 12/15 | 103 | 103 | 103 | 103 | -0.96% | 1,000 | - | -0.96% | - | - |
| 12/14 | 105 | 105 | 100 | 104 | -0.95% | 6,000 | - | 0% | - | - |
| 12/11 | 101 | 105 | 101 | 105 | -3.67% | 3,000 | - | 0% | - | - |
| 12/07 | 109 | 109 | 109 | 109 | +9% | 1,000 | - | +3.81% | - | - |
| 12/03 | 100 | 100 | 100 | 100 | +2.04% | 1,000 | - | -4.76% | - | - |
| 12/01 | 103 | 103 | 98 | 98 | -7.55% | 5,000 | - | -7.55% | - | - |
| 11/27 | 106 | 106 | 106 | 106 | -1.85% | 1,000 | - | 0% | - | - |
| 11/20 | 103 | 108 | 103 | 108 | -0.92% | 7,000 | - | +1.89% | - | - |
| 11/13 | 96 | 109 | 96 | 109 | +10.1% | 7,000 | - | +1.87% | - | - |
| 11/12 | 99 | 99 | 99 | 99 | -1% | 1,000 | - | -7.48% | - | - |
| 11/09 | 100 | 100 | 100 | 100 | +5.26% | 1,000 | - | -7.41% | - | - |
| 11/06 | 96 | 96 | 95 | 95 | -10.38% | 4,000 | - | -12.84% | - | - |
| 11/05 | 100 | 106 | 100 | 106 | -3.64% | 6,000 | - | -3.64% | - | - |
| 10/30 | 100 | 110 | 100 | 110 | +10% | 3,000 | - | -0.9% | - | - |
| 10/26 | 95 | 100 | 95 | 100 | 0% | 6,000 | - | -9.91% | - | - |
| 10/21 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | -10.71% | - | - |
| 10/20 | 100 | 100 | 100 | 100 | 0% | 6,000 | - | -10.71% | - | - |
| 10/19 | 96 | 100 | 96 | 100 | 0% | 2,000 | - | -11.5% | - | - |
| 10/14 | 97 | 100 | 97 | 100 | +3.09% | 2,000 | - | -12.28% | - | - |
| 10/13 | 91 | 99 | 91 | 97 | -9.35% | 18,000 | - | -15.65% | - | - |
| 09/25 | 120 | 120 | 105 | 107 | -10.83% | 16,000 | - | -7.76% | - | - |
| 09/24 | 120 | 120 | 120 | 120 | +9.09% | 1,000 | - | +3.45% | - | - |
| 09/15 | 110 | 110 | 110 | 110 | 0% | 3,000 | - | -4.35% | - | - |
| 09/14 | 110 | 110 | 110 | 110 | +3.77% | 1,000 | - | -4.35% | - | - |
| 09/11 | 106 | 106 | 106 | 106 | -1.85% | 2,000 | - | -7.83% | - | - |
| 09/10 | 104 | 108 | 104 | 108 | -5.26% | 3,000 | - | -6.09% | - | - |
| 09/07 | 114 | 114 | 114 | 114 | +1.79% | 1,000 | - | -0.87% | - | - |
| 09/02 | 112 | 112 | 112 | 112 | 0% | 1,000 | - | -1.75% | - | - |
| 08/24 | 112 | 112 | 112 | 112 | 0% | 8,000 | - | -1.75% | - | - |
| 08/21 | 112 | 112 | 112 | 112 | +0.9% | 2,000 | - | -0.88% | - | - |
| 08/20 | 114 | 114 | 111 | 111 | -2.63% | 7,000 | - | -1.77% | - | - |
| 08/19 | 114 | 114 | 114 | 114 | 0% | 2,000 | - | +0.88% | - | - |
| 08/18 | 113 | 114 | 112 | 114 | +0.88% | 5,000 | - | +1.79% | - | - |
| 08/17 | 118 | 118 | 113 | 113 | -8.13% | 9,000 | - | +0.89% | - | - |
| 08/14 | 128 | 128 | 119 | 123 | -2.38% | 6,000 | - | +9.82% | - | - |
| 08/13 | 131 | 131 | 126 | 126 | -5.26% | 2,000 | - | +13.51% | - | - |
| 08/11 | 123 | 133 | 123 | 133 | +9.92% | 17,000 | - | +19.82% | - | - |
| 08/10 | 117 | 134 | 117 | 121 | +8.04% | 30,000 | - | +10% | - | - |
| 08/07 | 113 | 113 | 112 | 112 | -6.67% | 7,000 | - | +1.82% | - | - |
| 08/06 | 113 | 120 | 113 | 120 | +2.56% | 3,000 | - | +9.09% | - | - |
| 08/05 | 117 | 117 | 117 | 117 | 0% | 2,000 | - | +6.36% | - | - |
| 08/04 | 115 | 117 | 111 | 117 | -6.4% | 6,000 | - | +7.34% | - | - |
| 07/29 | 125 | 125 | 125 | 125 | +4.17% | 3,000 | - | +14.68% | - | - |
| 07/28 | 120 | 120 | 120 | 120 | +2.56% | 1,000 | - | +10.09% | - | - |
| 07/27 | 127 | 127 | 117 | 117 | +8.33% | 3,000 | - | +8.33% | - | - |
| 07/24 | 108 | 108 | 108 | 108 | 0% | 3,000 | - | 0% | - | - |
| 07/23 | 108 | 108 | 108 | 108 | +0.93% | 1,000 | - | 0% | - | - |
| 07/21 | 107 | 107 | 107 | 107 | +3.88% | 1,000 | - | -0.93% | - | - |
| 07/15 | 100 | 103 | 100 | 103 | +3% | 3,000 | - | -4.63% | - | - |
| 07/14 | 100 | 100 | 100 | 100 | -3.85% | 3,000 | - | -7.41% | - | - |
| 07/13 | 102 | 107 | 98 | 104 | +1.96% | 10,000 | - | -3.7% | - | - |
| 07/07 | 102 | 102 | 102 | 102 | -3.77% | 1,000 | - | -5.56% | - | - |
| 07/03 | 106 | 106 | 106 | 106 | +4.95% | 1,000 | - | -1.85% | - | - |
| 07/02 | 96 | 101 | 96 | 101 | -3.81% | 6,000 | - | -6.48% | - | - |
| 07/01 | 100 | 105 | 100 | 105 | +1.94% | 3,000 | - | -2.78% | - | - |
| 06/30 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | -4.63% | - | - |
| 06/29 | 103 | 103 | 103 | 103 | -4.63% | 2,000 | - | -4.63% | - | - |
| 06/26 | 108 | 108 | 108 | 108 | +4.85% | 1,000 | - | +0.93% | - | - |
| 06/25 | 106 | 106 | 103 | 103 | -7.21% | 4,000 | - | -3.74% | - | - |
| 06/22 | 114 | 114 | 106 | 111 | -2.63% | 15,000 | - | +3.74% | - | - |
| 06/17 | 104 | 114 | 104 | 114 | 0% | 2,000 | - | +7.55% | - | - |
| 06/15 | 114 | 114 | 109 | 114 | 0% | 8,000 | - | +8.57% | - | - |
| 06/12 | 113 | 114 | 113 | 114 | 0% | 2,000 | - | +8.57% | - | - |
| 06/10 | 114 | 114 | 114 | 114 | 0% | 1,000 | - | +9.62% | - | - |
| 06/09 | 114 | 114 | 114 | 114 | 0% | 1,000 | - | +10.68% | - | - |
| 06/08 | 114 | 114 | 114 | 114 | 0% | 1,000 | - | +11.76% | - | - |
| 06/01 | 114 | 114 | 114 | 114 | +4.59% | 1,000 | - | +11.76% | - | - |
| 05/28 | 109 | 109 | 109 | 109 | 0% | 1,000 | - | +7.92% | - | - |
| 05/26 | 109 | 109 | 109 | 109 | 0% | 2,000 | - | +7.92% | - | - |
| 05/21 | 108 | 109 | 108 | 109 | +0.93% | 7,000 | - | +9% | - | - |
| 05/20 | 108 | 108 | 108 | 108 | +0.93% | 1,000 | - | +8% | - | - |
| 05/19 | 107 | 107 | 107 | 107 | +4.9% | 1,000 | - | +7% | - | - |
| 05/18 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +3.03% | - | - |
| 05/13 | 101 | 102 | 101 | 102 | +0.99% | 5,000 | - | +3.03% | - | - |
| 05/12 | 113 | 113 | 91 | 101 | -10.62% | 8,000 | - | +2.02% | - | - |
| 05/11 | 99 | 113 | 99 | 113 | -0.88% | 3,000 | - | +14.14% | - | - |
| 05/01 | 114 | 114 | 114 | 114 | +8.57% | 1,000 | - | +16.33% | - | - |
| 04/30 | 99 | 105 | 99 | 105 | +7.14% | 3,000 | - | +7.14% | - | - |
| 04/27 | 98 | 98 | 98 | 98 | +3.16% | 1,000 | - | 0% | - | - |
| 04/23 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -3.06% | - | - |
| 04/22 | 91 | 95 | 91 | 95 | -2.06% | 3,000 | - | -3.06% | - | - |
| 04/20 | 97 | 97 | 97 | 97 | 0% | 22,000 | - | -2.02% | - | - |
| 04/15 | 97 | 97 | 97 | 97 | +2.11% | 1,000 | - | -2.02% | - | - |
| 04/14 | 95 | 95 | 95 | 95 | -3.06% | 1,000 | - | -4.04% | - | - |
| 04/13 | 95 | 98 | 88 | 98 | +3.16% | 15,000 | - | -2% | - | - |
| 04/09 | 95 | 95 | 95 | 95 | 0% | 6,000 | - | -5% | - | - |
| 04/03 | 95 | 95 | 95 | 95 | +2.15% | 1,000 | - | -5.94% | - | - |
| 04/02 | 98 | 98 | 93 | 93 | -4.12% | 3,000 | - | -7.92% | - | - |
| 04/01 | 92 | 97 | 92 | 97 | -2.02% | 3,000 | - | -4.9% | - | - |
| 03/31 | 93 | 99 | 93 | 99 | 0% | 3,000 | - | -1.98% | - | - |
| 03/30 | 90 | 99 | 90 | 99 | -1% | 2,000 | - | -1.98% | - | - |
| 03/23 | 97 | 100 | 97 | 100 | +3.09% | 7,000 | - | -0.99% | - | - |
| 03/19 | 97 | 97 | 97 | 97 | -1.02% | 2,000 | - | -3.96% | - | - |
