株価チャート
2009/04/17~2009/09/10
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 |
09/10 | 83 | 86 | 82 | 82 | +1.23% | 18,200 | - | -9.89% | - | - |
09/09 | 82 | 82 | 80 | 81 | -1.22% | 12,500 | - | -11.96% | - | - |
09/08 | 82 | 82 | 79 | 82 | 0% | 20,500 | - | -10.87% | - | - |
09/07 | 83 | 84 | 79 | 82 | -4.65% | 47,500 | - | -10.87% | - | - |
09/04 | 88 | 88 | 85 | 86 | -3.37% | 36,000 | - | -7.53% | - | - |
09/03 | 89 | 90 | 87 | 89 | 0% | 8,000 | - | -4.3% | - | - |
09/02 | 90 | 91 | 88 | 89 | -4.3% | 17,900 | - | -4.3% | - | - |
09/01 | 88 | 95 | 88 | 93 | +6.9% | 84,800 | - | 0% | - | - |
08/31 | 88 | 88 | 85 | 87 | -2.25% | 36,500 | - | -6.45% | - | - |
08/28 | 91 | 91 | 87 | 89 | -2.2% | 42,100 | - | -3.26% | - | - |
08/27 | 91 | 92 | 90 | 91 | -1.09% | 28,500 | - | -1.09% | - | - |
08/26 | 93 | 94 | 91 | 92 | -1.08% | 19,500 | - | +1.1% | - | - |
08/25 | 95 | 95 | 91 | 93 | 0% | 13,800 | - | +2.2% | - | - |
08/24 | 94 | 95 | 93 | 93 | -2.11% | 26,600 | - | +3.33% | - | - |
08/21 | 93 | 95 | 91 | 95 | +3.26% | 45,400 | - | +6.74% | - | - |
08/20 | 90 | 93 | 89 | 92 | +1.1% | 46,100 | - | +4.55% | - | - |
08/19 | 93 | 93 | 90 | 91 | -2.15% | 36,400 | - | +4.6% | - | - |
08/18 | 93 | 93 | 88 | 93 | -2.11% | 90,000 | - | +8.14% | - | - |
08/17 | 97 | 97 | 94 | 95 | -2.06% | 58,400 | - | +11.76% | - | - |
08/14 | 99 | 99 | 96 | 97 | -1.02% | 65,200 | - | +15.48% | - | - |
08/13 | 99 | 101 | 97 | 98 | -2% | 113,700 | - | +18.07% | - | - |
08/12 | 100 | 106 | 97 | 100 | -1.96% | 200,100 | - | +20.48% | - | - |
08/11 | 101 | 110 | 97 | 102 | +6.25% | 735,400 | - | +24.39% | - | - |
08/10 | 94 | 105 | 93 | 96 | +3.23% | 502,600 | - | +18.52% | - | - |
08/07 | 94 | 94 | 92 | 93 | -1.06% | 46,200 | - | +14.81% | - | - |
08/06 | 94 | 97 | 92 | 94 | 0% | 244,400 | - | +17.5% | - | - |
08/05 | 89 | 110 | 89 | 94 | +6.82% | 1,401,100 | - | +17.5% | - | - |
08/04 | 87 | 98 | 87 | 88 | 0% | 276,000 | - | +10% | - | - |
08/03 | 86 | 88 | 84 | 88 | +1.15% | 48,100 | - | +11.39% | - | - |
07/31 | 92 | 92 | 84 | 87 | -4.4% | 127,700 | - | +11.54% | - | - |
07/30 | 93 | 94 | 88 | 91 | 0% | 73,800 | - | +16.67% | - | - |
07/29 | 83 | 100 | 83 | 91 | +7.06% | 795,400 | - | +18.18% | - | - |
07/28 | 79 | 108 | 79 | 85 | +8.97% | 2,957,800 | - | +11.84% | - | - |
07/27 | 82 | 83 | 77 | 78 | -8.24% | 146,700 | - | +4% | - | - |
07/24 | 76 | 103 | 76 | 85 | +16.44% | 1,037,100 | - | +13.33% | - | - |
07/23 | 73 | 76 | 73 | 73 | 0% | 14,000 | - | -2.67% | - | - |
07/22 | 72 | 75 | 72 | 73 | +2.82% | 13,000 | - | -2.67% | - | - |
07/21 | 71 | 72 | 69 | 71 | 0% | 17,600 | - | -5.33% | - | - |
07/17 | 71 | 74 | 71 | 71 | -5.33% | 6,000 | - | -5.33% | - | - |
07/16 | 73 | 75 | 68 | 75 | +5.63% | 13,500 | - | 0% | - | - |
07/15 | 70 | 71 | 68 | 71 | +4.41% | 7,200 | - | -5.33% | - | - |
07/14 | 66 | 71 | 64 | 68 | +7.94% | 31,800 | - | -9.33% | - | - |
07/13 | 72 | 74 | 60 | 63 | -13.7% | 34,000 | - | -16% | - | - |
07/10 | 78 | 78 | 71 | 73 | -6.41% | 23,600 | - | -2.67% | - | - |
07/09 | 76 | 78 | 74 | 78 | +4% | 6,000 | - | +4% | - | - |
07/08 | 79 | 80 | 73 | 75 | -8.54% | 39,500 | - | +1.35% | - | - |
07/07 | 84 | 84 | 81 | 82 | -2.38% | 13,800 | - | +10.81% | - | - |
07/06 | 88 | 88 | 81 | 84 | -3.45% | 41,100 | - | +15.07% | - | - |
07/03 | 86 | 92 | 84 | 87 | +1.16% | 38,900 | - | +19.18% | - | - |
07/02 | 89 | 99 | 84 | 86 | 0% | 225,100 | - | +19.44% | - | - |
07/01 | 88 | 93 | 81 | 86 | 0% | 249,300 | - | +22.86% | - | - |
06/30 | 72 | 100 | 72 | 86 | +19.44% | 963,100 | - | +24.64% | - | - |
06/29 | 71 | 74 | 71 | 72 | +1.41% | 5,300 | - | +5.88% | - | - |
06/26 | 71 | 73 | 68 | 71 | +1.43% | 10,700 | - | +4.41% | - | - |
06/25 | 69 | 70 | 69 | 70 | +1.45% | 1,300 | - | +4.48% | - | - |
06/24 | 68 | 70 | 65 | 69 | -1.43% | 8,100 | - | +2.99% | - | - |
06/23 | 69 | 70 | 66 | 70 | 0% | 9,800 | - | +6.06% | - | - |
06/22 | 71 | 72 | 68 | 70 | -1.41% | 16,600 | - | +6.06% | - | - |
06/19 | 74 | 75 | 69 | 71 | -4.05% | 25,700 | - | +7.58% | - | - |
06/18 | 75 | 76 | 73 | 74 | -1.33% | 25,200 | - | +13.85% | - | - |
06/17 | 75 | 76 | 74 | 75 | -1.32% | 7,800 | - | +17.19% | - | - |
06/16 | 79 | 79 | 74 | 76 | -3.8% | 37,900 | - | +18.75% | - | - |
06/15 | 75 | 82 | 74 | 79 | +8.22% | 55,800 | - | +25.4% | - | - |
06/12 | 76 | 77 | 72 | 73 | -1.35% | 54,000 | - | +17.74% | - | - |
06/11 | 67 | 77 | 66 | 74 | +12.12% | 210,600 | - | +19.35% | - | - |
06/10 | 66 | 67 | 65 | 66 | +1.54% | 19,300 | - | +8.2% | - | - |
06/09 | 67 | 67 | 64 | 65 | 0% | 13,000 | - | +8.33% | - | - |
06/08 | 65 | 66 | 64 | 65 | 0% | 16,500 | - | +8.33% | - | - |
06/05 | 65 | 65 | 64 | 65 | 0% | 11,400 | - | +8.33% | - | - |
06/04 | 66 | 66 | 62 | 65 | -1.52% | 24,500 | - | +10.17% | - | - |
06/03 | 66 | 66 | 63 | 66 | -1.49% | 14,500 | - | +11.86% | - | - |
06/02 | 67 | 68 | 65 | 67 | +1.52% | 37,300 | - | +13.56% | - | - |
06/01 | 63 | 67 | 61 | 66 | +6.45% | 106,900 | - | +13.79% | - | - |
05/29 | 63 | 76 | 60 | 62 | +5.08% | 559,300 | - | +6.9% | - | - |
05/28 | 58 | 64 | 58 | 59 | 0% | 65,600 | - | +1.72% | - | - |
05/27 | 59 | 60 | 59 | 59 | 0% | 3,700 | - | +3.51% | - | - |
05/26 | 59 | 59 | 57 | 59 | +1.72% | 6,000 | - | +3.51% | - | - |
05/25 | 58 | 59 | 57 | 58 | 0% | 3,100 | - | +1.75% | - | - |
05/22 | 58 | 59 | 58 | 58 | -3.33% | 6,900 | - | +1.75% | - | - |
05/21 | 60 | 60 | 58 | 60 | 0% | 10,900 | - | +5.26% | - | - |
05/20 | 59 | 61 | 59 | 60 | +3.45% | 17,700 | - | +5.26% | - | - |
05/19 | 59 | 59 | 58 | 58 | 0% | 4,600 | - | +1.75% | - | - |
05/18 | 59 | 59 | 58 | 58 | -3.33% | 5,400 | - | +3.57% | - | - |
05/15 | 60 | 60 | 59 | 60 | +1.69% | 4,000 | - | +7.14% | - | - |
05/14 | 58 | 60 | 58 | 59 | 0% | 10,400 | - | +5.36% | - | - |
05/13 | 58 | 59 | 57 | 59 | 0% | 10,400 | - | +5.36% | - | - |
05/12 | 57 | 59 | 57 | 59 | +3.51% | 19,500 | - | +5.36% | - | - |
05/11 | 57 | 58 | 56 | 57 | +1.79% | 24,800 | - | +1.79% | - | - |
05/08 | 56 | 57 | 56 | 56 | 0% | 8,100 | - | 0% | - | - |
05/07 | 55 | 57 | 55 | 56 | +1.82% | 12,300 | - | 0% | - | - |
05/01 | 55 | 55 | 54 | 55 | 0% | 9,300 | - | -1.79% | - | - |
04/30 | 56 | 56 | 55 | 55 | 0% | 8,300 | - | -1.79% | - | - |
04/28 | 56 | 56 | 55 | 55 | -1.79% | 21,400 | - | 0% | - | - |
04/27 | 58 | 58 | 56 | 56 | -1.75% | 20,200 | - | +1.82% | - | - |
04/24 | 58 | 58 | 56 | 57 | -1.72% | 18,200 | - | +3.64% | - | - |
04/23 | 57 | 58 | 56 | 58 | +1.75% | 31,800 | - | +5.45% | - | - |
04/22 | 57 | 62 | 56 | 57 | +3.64% | 128,200 | - | +3.64% | - | - |
04/21 | 55 | 58 | 54 | 55 | -1.79% | 27,100 | - | +1.85% | - | - |
04/20 | 56 | 57 | 55 | 56 | 0% | 14,900 | - | +3.7% | - | - |
04/17 | 54 | 59 | 54 | 56 | +3.7% | 57,100 | - | +3.7% | - | - |