株価チャート
2009/07/16~2009/12/11
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 |
---|
2014 | 10/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→100 |
2009 |
12/11 | 425 | 425 | 413 | 419 | -0.83% | 28,400 | - | -3.9% | - | - |
12/10 | 422 | 425 | 418 | 423 | -1.05% | 4,600 | - | -3.32% | - | - |
12/09 | 430 | 430 | 420 | 427 | -0.81% | 6,200 | - | -2.51% | - | - |
12/08 | 430 | 435 | 425 | 431 | +0.12% | 24,600 | - | -1.94% | - | - |
12/07 | 433 | 433 | 423 | 430 | -0.81% | 7,200 | - | -2.05% | - | - |
12/04 | 425 | 434 | 420 | 434 | +0.81% | 8,200 | - | -1.48% | - | - |
12/03 | 418 | 430 | 418 | 430 | +2.38% | 12,000 | - | -2.49% | - | - |
12/02 | 426 | 426 | 419 | 420 | -1.18% | 11,800 | - | -4.98% | - | - |
12/01 | 422 | 425 | 413 | 425 | +1.07% | 14,000 | - | -4.28% | - | - |
11/30 | 412 | 422 | 411 | 421 | -0.24% | 19,200 | - | -5.51% | - | - |
11/27 | 435 | 435 | 422 | 422 | -4.1% | 6,600 | - | -5.49% | - | - |
11/26 | 440 | 440 | 433 | 440 | +0.69% | 3,400 | - | -1.9% | - | - |
11/25 | 443 | 443 | 435 | 437 | -0.23% | 12,400 | - | -2.78% | - | - |
11/24 | 436 | 438 | 435 | 438 | +0.11% | 22,200 | - | -2.56% | - | - |
11/20 | 440 | 442 | 435 | 437 | -1.58% | 18,800 | - | -2.89% | - | - |
11/19 | 440 | 445 | 440 | 444 | +0.11% | 7,200 | - | -1.55% | - | - |
11/18 | 440 | 445 | 440 | 444 | -0.34% | 18,600 | - | -1.66% | - | - |
11/17 | 434 | 445 | 429 | 445 | +0.34% | 17,200 | - | -1.33% | - | - |
11/16 | 448 | 448 | 440 | 444 | +0.8% | 17,600 | - | -1.66% | - | - |
11/13 | 432 | 441 | 432 | 440 | -2.22% | 14,200 | - | -2.65% | - | - |
11/12 | 450 | 451 | 443 | 450 | 0% | 7,400 | - | -0.44% | - | - |
11/11 | 443 | 453 | 443 | 450 | -1.53% | 7,200 | - | -0.22% | - | - |
11/10 | 449 | 457 | 447 | 457 | +2.24% | 12,200 | - | +1.33% | - | - |
11/09 | 445 | 448 | 443 | 447 | +0.68% | 4,800 | - | -0.67% | - | - |
11/06 | 449 | 449 | 441 | 444 | -1.11% | 9,000 | - | -1.33% | - | - |
11/05 | 455 | 455 | 445 | 449 | -0.44% | 6,800 | - | -0.44% | - | - |
11/04 | 453 | 453 | 443 | 451 | +0.78% | 12,200 | - | -0.22% | - | - |
11/02 | 444 | 449 | 444 | 448 | +0.79% | 8,400 | - | -1% | - | - |
10/30 | 443 | 449 | 441 | 444 | -0.89% | 13,000 | - | -1.99% | - | - |
10/29 | 460 | 460 | 446 | 448 | -1.86% | 14,000 | - | -1.32% | - | - |
10/28 | 459 | 461 | 444 | 457 | +0.66% | 16,200 | - | +0.33% | - | - |
10/27 | 452 | 458 | 446 | 454 | -2.79% | 9,400 | - | -0.55% | - | - |
10/26 | 451 | 468 | 451 | 467 | +2.75% | 12,200 | - | +2.08% | - | - |
10/23 | 466 | 466 | 454 | 454 | -0.33% | 10,200 | - | -0.87% | - | - |
10/22 | 447 | 457 | 447 | 456 | +1.11% | 4,400 | - | -0.98% | - | - |
10/21 | 464 | 464 | 448 | 451 | -2.38% | 30,200 | - | -2.49% | - | - |
10/20 | 455 | 464 | 455 | 462 | +1.65% | 9,000 | - | -0.32% | - | - |
10/19 | 455 | 455 | 450 | 454 | -0.22% | 9,600 | - | -2.37% | - | - |
10/16 | 459 | 459 | 446 | 455 | +0.33% | 14,800 | - | -2.57% | - | - |
10/15 | 465 | 466 | 453 | 454 | 0% | 11,000 | - | -3.1% | - | - |
10/14 | 451 | 460 | 451 | 454 | +0.78% | 7,800 | - | -3.51% | - | - |
10/13 | 449 | 452 | 448 | 450 | 0% | 22,200 | - | -4.66% | - | - |
10/09 | 452 | 452 | 445 | 450 | -0.55% | 8,600 | - | -4.86% | - | - |
10/08 | 450 | 453 | 446 | 453 | +1.8% | 8,600 | - | -4.94% | - | - |
10/07 | 421 | 445 | 420 | 445 | +3.73% | 11,000 | - | -6.81% | - | - |
10/06 | 435 | 442 | 428 | 429 | -2.39% | 8,600 | - | -10.73% | - | - |
10/05 | 452 | 452 | 433 | 439 | -0.79% | 5,800 | - | -9.11% | - | - |
10/02 | 457 | 457 | 426 | 443 | -1.12% | 9,400 | - | -8.76% | - | - |
10/01 | 460 | 460 | 447 | 448 | -2.72% | 6,600 | - | -8.3% | - | - |
09/30 | 458 | 468 | 458 | 460 | -2.02% | 4,200 | - | -6.12% | - | - |
09/29 | 469 | 470 | 460 | 470 | +1.29% | 6,800 | - | -4.57% | - | - |
09/28 | 466 | 466 | 451 | 464 | -1.49% | 7,600 | - | -5.98% | - | - |
09/25 | 466 | 474 | 465 | 471 | -1.05% | 5,800 | - | -4.76% | - | - |
09/24 | 486 | 487 | 470 | 476 | -0.11% | 16,000 | - | -4.13% | - | - |
09/18 | 468 | 477 | 468 | 476 | +0.74% | 11,200 | - | -4.23% | - | - |
09/17 | 484 | 489 | 470 | 473 | -3.37% | 11,200 | - | -5.12% | - | - |
09/16 | 485 | 491 | 483 | 489 | +0.31% | 14,400 | - | -2% | - | - |
09/15 | 498 | 498 | 488 | 488 | -1.61% | 11,400 | - | -2.3% | - | - |
09/14 | 488 | 496 | 488 | 496 | -0.1% | 8,800 | - | -0.9% | - | - |
09/11 | 501 | 501 | 495 | 496 | -0.1% | 13,200 | - | -0.8% | - | - |
09/10 | 500 | 501 | 497 | 497 | -0.6% | 25,800 | - | -0.9% | - | - |
09/09 | 504 | 505 | 496 | 500 | +0.1% | 8,800 | - | -0.3% | - | - |
09/08 | 500 | 505 | 497 | 499 | +0.3% | 19,600 | - | -0.4% | - | - |
09/07 | 495 | 501 | 492 | 498 | +0.51% | 11,400 | - | -0.9% | - | - |
09/04 | 498 | 498 | 486 | 495 | +0.81% | 13,200 | - | -1.39% | - | - |
09/03 | 500 | 500 | 489 | 491 | -1.41% | 6,800 | - | -2.39% | - | - |
09/02 | 502 | 502 | 485 | 498 | -0.7% | 18,200 | - | -0.99% | - | - |
09/01 | 500 | 502 | 494 | 502 | 0% | 9,600 | - | -0.5% | - | - |
08/31 | 501 | 502 | 495 | 502 | 0% | 8,800 | - | -0.5% | - | - |
08/28 | 500 | 502 | 494 | 502 | +0.2% | 8,800 | - | -0.69% | - | - |
08/27 | 498 | 503 | 490 | 501 | -0.6% | 9,200 | - | -0.89% | - | - |
08/26 | 507 | 507 | 495 | 504 | +0.1% | 11,600 | - | -0.3% | - | - |
08/25 | 505 | 507 | 497 | 503 | 0% | 10,400 | - | -0.4% | - | - |
08/24 | 504 | 505 | 502 | 503 | +0.2% | 5,000 | - | -0.2% | - | - |
08/21 | 500 | 502 | 493 | 502 | -0.4% | 27,000 | - | -0.4% | - | - |
08/20 | 500 | 504 | 498 | 504 | +0.8% | 11,400 | - | 0% | - | - |
08/19 | 502 | 505 | 500 | 500 | -0.79% | 4,200 | - | -0.79% | - | - |
08/18 | 501 | 505 | 500 | 504 | +0.5% | 7,200 | - | 0% | - | - |
08/17 | 509 | 509 | 498 | 502 | +0.3% | 15,800 | - | -0.1% | - | - |
08/14 | 503 | 509 | 500 | 500 | -0.79% | 11,800 | - | -0.4% | - | - |
08/13 | 502 | 509 | 500 | 504 | +0.6% | 16,400 | - | +0.4% | - | - |
08/12 | 501 | 508 | 500 | 501 | -0.3% | 12,400 | - | -0.2% | - | - |
08/11 | 503 | 509 | 495 | 503 | +0.1% | 13,400 | - | +0.1% | - | - |
08/10 | 510 | 510 | 498 | 502 | +0.2% | 10,800 | - | 0% | - | - |
08/07 | 502 | 505 | 501 | 501 | -0.5% | 3,800 | - | -0.2% | - | - |
08/06 | 500 | 512 | 500 | 504 | -0.59% | 15,600 | - | +0.1% | - | - |
08/05 | 510 | 510 | 500 | 507 | -1.27% | 10,600 | - | +0.7% | - | - |
08/04 | 515 | 515 | 505 | 513 | +0.69% | 11,600 | - | +1.99% | - | - |
08/03 | 508 | 510 | 504 | 510 | +0.39% | 5,400 | - | +1.29% | - | - |
07/31 | 501 | 510 | 501 | 508 | +0.79% | 8,000 | - | +1.1% | - | - |
07/30 | 504 | 504 | 503 | 504 | -1.76% | 4,000 | - | +0.1% | - | - |
07/29 | 510 | 513 | 506 | 513 | +0.2% | 9,400 | - | +2.09% | - | - |
07/28 | 505 | 512 | 505 | 512 | -0.1% | 4,200 | - | +1.89% | - | - |
07/27 | 512 | 514 | 506 | 512 | +1.29% | 16,000 | - | +2.4% | - | - |
07/24 | 514 | 514 | 504 | 506 | +1% | 13,600 | - | +1.1% | - | - |
07/23 | 500 | 505 | 500 | 501 | +0.1% | 8,200 | - | +0.3% | - | - |
07/22 | 501 | 502 | 500 | 500 | -0.2% | 11,200 | - | +0.2% | - | - |
07/21 | 500 | 505 | 497 | 501 | +0.4% | 16,600 | - | +0.4% | - | - |
07/17 | 500 | 500 | 498 | 499 | +0.3% | 9,000 | - | 0% | - | - |
07/16 | 500 | 501 | 498 | 498 | -0.2% | 10,600 | - | -0.1% | - | - |