株価チャート
2009/02/26～2009/07/23
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 |
| 07/23 | 975 | 980 | 952 | 955 | -1.34% | 495,900 | - | -0.1% | - | - |
| 07/22 | 960 | 972 | 944 | 968 | +1.68% | 483,600 | - | +0.83% | - | - |
| 07/21 | 940 | 953 | 922 | 952 | +5.78% | 538,400 | - | -1.14% | - | - |
| 07/17 | 914 | 925 | 887 | 900 | +0.33% | 387,800 | - | -7.12% | - | - |
| 07/16 | 920 | 920 | 891 | 897 | +1.59% | 590,600 | - | -8.28% | - | - |
| 07/15 | 900 | 902 | 881 | 883 | -0.45% | 397,500 | - | -10.54% | - | - |
| 07/14 | 890 | 918 | 881 | 887 | +4.35% | 815,300 | - | -10.94% | - | - |
| 07/13 | 892 | 898 | 847 | 850 | -5.45% | 718,500 | - | -15.42% | - | - |
| 07/10 | 920 | 944 | 895 | 899 | -0.22% | 903,100 | - | -11.52% | - | - |
| 07/09 | 925 | 925 | 898 | 901 | -3.53% | 817,200 | - | -11.93% | - | - |
| 07/08 | 935 | 937 | 922 | 934 | -0.53% | 706,700 | - | -9.23% | - | - |
| 07/07 | 975 | 984 | 935 | 939 | -3.99% | 1,030,300 | - | -9.36% | - | - |
| 07/06 | 980 | 996 | 973 | 978 | -1.01% | 464,200 | - | -6.05% | - | - |
| 07/03 | 976 | 994 | 968 | 988 | 0% | 589,600 | - | -5.36% | - | - |
| 07/02 | 999 | 1,000 | 986 | 988 | +0.2% | 478,300 | - | -5.64% | - | - |
| 07/01 | 1,021 | 1,021 | 984 | 986 | -1.89% | 902,100 | - | -6.1% | - | - |
| 06/30 | 1,000 | 1,021 | 999 | 1,005 | -0.1% | 652,500 | - | -4.38% | - | - |
| 06/29 | 1,015 | 1,024 | 994 | 1,006 | -0.79% | 293,800 | - | -4.46% | - | - |
| 06/26 | 1,036 | 1,038 | 1,001 | 1,014 | +0.4% | 376,800 | - | -3.8% | - | - |
| 06/25 | 1,000 | 1,025 | 990 | 1,010 | +3.91% | 588,600 | - | -4.27% | - | - |
| 06/24 | 964 | 987 | 961 | 972 | +0.93% | 585,000 | - | -8.04% | - | - |
| 06/23 | 978 | 982 | 960 | 963 | -4.65% | 924,500 | - | -9.32% | - | - |
| 06/22 | 999 | 1,021 | 990 | 1,010 | +1% | 887,100 | - | -5.16% | - | - |
| 06/19 | 1,016 | 1,026 | 999 | 1,000 | -0.99% | 802,700 | - | -6.19% | - | - |
| 06/18 | 1,043 | 1,047 | 1,002 | 1,010 | -3.72% | 670,200 | - | -5.34% | - | - |
| 06/17 | 1,054 | 1,080 | 1,036 | 1,049 | -0.47% | 711,000 | - | -1.69% | - | - |
| 06/16 | 1,086 | 1,089 | 1,050 | 1,054 | -4.36% | 514,800 | - | -1.31% | - | - |
| 06/15 | 1,139 | 1,140 | 1,100 | 1,102 | -2.13% | 561,100 | - | +2.99% | - | - |
| 06/12 | 1,140 | 1,144 | 1,123 | 1,126 | 0% | 526,400 | - | +5.04% | - | - |
| 06/11 | 1,118 | 1,134 | 1,110 | 1,126 | +1.35% | 682,000 | - | +5.14% | - | - |
| 06/10 | 1,110 | 1,113 | 1,097 | 1,111 | -0.36% | 976,600 | - | +4.32% | - | - |
| 06/09 | 1,105 | 1,128 | 1,101 | 1,115 | +0.81% | 753,300 | - | +5.19% | - | - |
| 06/08 | 1,080 | 1,113 | 1,078 | 1,106 | +3.36% | 729,600 | - | +5.03% | - | - |
| 06/05 | 1,076 | 1,085 | 1,061 | 1,070 | +0.28% | 510,600 | - | +2.29% | - | - |
| 06/04 | 1,070 | 1,078 | 1,061 | 1,067 | -3.44% | 680,000 | - | +2.3% | - | - |
| 06/03 | 1,074 | 1,110 | 1,074 | 1,105 | +3.08% | 703,400 | - | +6.35% | - | - |
| 06/02 | 1,070 | 1,095 | 1,066 | 1,072 | +1.8% | 812,000 | - | +3.78% | - | - |
| 06/01 | 1,053 | 1,063 | 1,045 | 1,053 | -0.47% | 407,700 | - | +2.43% | - | - |
| 05/29 | 1,065 | 1,065 | 1,040 | 1,058 | +0.95% | 610,300 | - | +3.12% | - | - |
| 05/28 | 1,020 | 1,052 | 1,015 | 1,048 | +1.45% | 567,500 | - | +2.34% | - | - |
| 05/27 | 1,046 | 1,050 | 1,031 | 1,033 | -0.1% | 273,200 | - | +1.08% | - | - |
| 05/26 | 1,043 | 1,049 | 1,024 | 1,034 | -0.77% | 331,800 | - | +1.37% | - | - |
| 05/25 | 1,049 | 1,052 | 1,027 | 1,042 | -0.48% | 502,400 | - | +2.36% | - | - |
| 05/22 | 1,030 | 1,050 | 1,025 | 1,047 | -0.95% | 528,500 | - | +2.85% | - | - |
| 05/21 | 1,055 | 1,068 | 1,040 | 1,057 | -3.03% | 905,700 | - | +3.83% | - | - |
| 05/20 | 1,059 | 1,095 | 1,054 | 1,090 | +4.11% | 1,069,000 | - | +7.18% | - | - |
| 05/19 | 1,097 | 1,097 | 1,027 | 1,047 | +2.95% | 611,500 | - | +3.25% | - | - |
| 05/18 | 1,041 | 1,041 | 1,010 | 1,017 | -2.31% | 640,500 | - | +0.49% | - | - |
| 05/15 | 1,022 | 1,063 | 1,017 | 1,041 | +2.56% | 844,500 | - | +2.97% | - | - |
| 05/14 | 1,028 | 1,032 | 1,007 | 1,015 | -4.15% | 974,300 | - | +0.4% | - | - |
| 05/13 | 1,110 | 1,115 | 1,054 | 1,059 | -5.45% | 872,200 | - | +5.06% | - | - |
| 05/12 | 1,129 | 1,141 | 1,090 | 1,120 | -2.78% | 1,002,400 | - | +11.55% | - | - |
| 05/11 | 1,100 | 1,183 | 1,098 | 1,152 | +6.77% | 2,333,000 | - | +15.66% | - | - |
| 05/08 | 1,011 | 1,095 | 995 | 1,079 | +8.44% | 2,174,900 | - | +9.54% | - | - |
| 05/07 | 1,018 | 1,027 | 964 | 995 | +1.43% | 1,318,200 | - | +1.74% | - | - |
| 05/01 | 943 | 987 | 931 | 981 | +4.14% | 698,700 | - | +0.41% | - | - |
| 04/30 | 946 | 963 | 942 | 942 | +1.29% | 512,800 | - | -3.48% | - | - |
| 04/28 | 984 | 988 | 925 | 930 | -5.49% | 576,500 | - | -4.81% | - | - |
| 04/27 | 987 | 1,004 | 967 | 984 | +1.76% | 489,500 | - | +0.31% | - | - |
| 04/24 | 973 | 977 | 950 | 967 | +0.83% | 543,400 | - | -1.23% | - | - |
| 04/23 | 958 | 961 | 937 | 959 | -0.21% | 415,300 | - | -1.74% | - | - |
| 04/22 | 995 | 996 | 955 | 961 | -2.54% | 472,200 | - | -1.33% | - | - |
| 04/21 | 983 | 990 | 976 | 986 | -2.76% | 425,300 | - | +1.44% | - | - |
| 04/20 | 1,028 | 1,028 | 992 | 1,014 | +0.6% | 467,400 | - | +4.97% | - | - |
| 04/17 | 995 | 1,015 | 995 | 1,008 | +3.38% | 308,200 | - | +5.22% | - | - |
| 04/16 | 998 | 1,024 | 975 | 975 | -1.22% | 497,900 | - | +2.63% | - | - |
| 04/15 | 995 | 1,008 | 971 | 987 | -4.45% | 794,900 | - | +4.56% | - | - |
| 04/14 | 1,055 | 1,060 | 1,010 | 1,033 | -1.81% | 589,300 | - | +10.36% | - | - |
| 04/13 | 1,049 | 1,060 | 1,039 | 1,052 | +1.45% | 439,400 | - | +13.85% | - | - |
| 04/10 | 1,050 | 1,058 | 1,012 | 1,037 | +2.57% | 641,100 | - | +13.58% | - | - |
| 04/09 | 986 | 1,027 | 985 | 1,011 | +2.12% | 766,800 | - | +11.84% | - | - |
| 04/08 | 983 | 990 | 946 | 990 | -1.69% | 700,700 | - | +10.49% | - | - |
| 04/07 | 1,020 | 1,023 | 996 | 1,007 | -1.85% | 519,400 | - | +13.4% | - | - |
| 04/06 | 980 | 1,035 | 973 | 1,026 | +8% | 1,507,700 | - | +16.86% | - | - |
| 04/03 | 974 | 983 | 950 | 950 | -0.63% | 858,100 | - | +9.32% | - | - |
| 04/02 | 929 | 958 | 925 | 956 | +4.6% | 797,000 | - | +10.78% | - | - |
| 04/01 | 905 | 925 | 901 | 914 | +2.58% | 493,500 | - | +6.65% | - | - |
| 03/31 | 900 | 953 | 890 | 891 | -1% | 542,500 | - | +4.58% | - | - |
| 03/30 | 955 | 959 | 891 | 900 | -6.35% | 695,000 | - | +6.13% | - | - |
| 03/27 | 980 | 995 | 955 | 961 | -0.52% | 580,200 | - | +14.13% | - | - |
| 03/26 | 964 | 976 | 951 | 966 | -0.41% | 653,100 | - | +15.83% | - | - |
| 03/25 | 1,018 | 1,018 | 957 | 970 | -4.15% | 901,000 | - | +17.43% | - | - |
| 03/24 | 1,009 | 1,017 | 960 | 1,012 | +7.77% | 1,089,300 | - | +23.87% | - | - |
| 03/23 | 890 | 939 | 887 | 939 | +4.45% | 616,400 | - | +16.36% | - | - |
| 03/19 | 924 | 924 | 889 | 899 | -1.64% | 395,600 | - | +12.66% | - | - |
| 03/18 | 919 | 922 | 900 | 914 | +2.47% | 1,126,700 | - | +15.4% | - | - |
| 03/17 | 851 | 894 | 845 | 892 | +5.44% | 1,061,300 | - | +13.34% | - | - |
| 03/16 | 827 | 850 | 825 | 846 | +3.8% | 605,000 | - | +8.18% | - | - |
| 03/13 | 817 | 824 | 812 | 815 | +0.99% | 620,100 | - | +4.76% | - | - |
| 03/12 | 816 | 823 | 805 | 807 | -1.71% | 417,000 | - | +3.86% | - | - |
| 03/11 | 808 | 823 | 808 | 821 | +5.39% | 622,900 | - | +6.07% | - | - |
| 03/10 | 763 | 788 | 757 | 779 | +3.73% | 596,800 | - | +1.3% | - | - |
| 03/09 | 773 | 784 | 751 | 751 | -2.47% | 502,800 | - | -1.96% | - | - |
| 03/06 | 793 | 802 | 770 | 770 | -5.17% | 475,100 | - | +0.79% | - | - |
| 03/05 | 829 | 830 | 798 | 812 | -1.22% | 820,200 | - | +6.42% | - | - |
| 03/04 | 770 | 822 | 757 | 822 | +5.93% | 672,400 | - | +8.3% | - | - |
| 03/03 | 749 | 791 | 748 | 776 | +2.51% | 435,100 | - | +2.92% | - | - |
| 03/02 | 771 | 780 | 754 | 757 | -5.96% | 524,700 | - | +0.93% | - | - |
| 02/27 | 801 | 809 | 785 | 805 | -0.37% | 405,000 | - | +7.62% | - | - |
| 02/26 | 818 | 827 | 805 | 808 | -0.12% | 626,600 | - | +8.46% | - | - |
