株価チャート
2009/02/18～2009/10/14
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 |
| 10/14 | 97 | 97 | 97 | 97 | +2.11% | 1,000 | - | -2.02% | - | - |
| 10/13 | 87 | 95 | 87 | 95 | -1.04% | 2,000 | - | -4.04% | - | - |
| 10/07 | 93 | 96 | 93 | 96 | -2.04% | 3,000 | - | -3.03% | - | - |
| 10/02 | 97 | 98 | 97 | 98 | +3.16% | 2,000 | - | -2% | - | - |
| 10/01 | 98 | 98 | 95 | 95 | -4.04% | 10,000 | - | -5% | - | - |
| 09/25 | 99 | 99 | 99 | 99 | +1.02% | 1,000 | - | -1% | - | - |
| 09/16 | 98 | 98 | 98 | 98 | +1.03% | 1,000 | - | -2% | - | - |
| 09/15 | 97 | 97 | 97 | 97 | -6.73% | 3,000 | - | -3% | - | - |
| 09/11 | 104 | 104 | 104 | 104 | +4% | 1,000 | - | +4% | - | - |
| 09/10 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | 0% | - | - |
| 09/09 | 100 | 100 | 100 | 100 | -0.99% | 2,000 | - | 0% | - | - |
| 09/07 | 102 | 102 | 101 | 101 | -0.98% | 3,000 | - | +1% | - | - |
| 09/04 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +2% | - | - |
| 09/03 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +2% | - | - |
| 08/31 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | +2% | - | - |
| 08/28 | 99 | 102 | 99 | 102 | +2% | 7,000 | - | +2% | - | - |
| 08/27 | 102 | 102 | 100 | 100 | 0% | 4,000 | - | 0% | - | - |
| 08/26 | 100 | 100 | 100 | 100 | -0.99% | 1,000 | - | 0% | - | - |
| 08/25 | 101 | 101 | 101 | 101 | +2.02% | 2,000 | - | +1% | - | - |
| 08/24 | 98 | 99 | 98 | 99 | +3.13% | 3,000 | - | -1% | - | - |
| 08/21 | 97 | 97 | 96 | 96 | -1.03% | 2,000 | - | -4% | - | - |
| 08/19 | 98 | 98 | 97 | 97 | 0% | 4,000 | - | -3% | - | - |
| 08/18 | 97 | 97 | 97 | 97 | +1.04% | 1,000 | - | -3.96% | - | - |
| 08/12 | 96 | 96 | 96 | 96 | -2.04% | 1,000 | - | -4.95% | - | - |
| 08/11 | 100 | 100 | 98 | 98 | -2.97% | 10,000 | - | -2.97% | - | - |
| 08/04 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | 0% | - | - |
| 08/03 | 101 | 101 | 101 | 101 | -0.98% | 1,000 | - | 0% | - | - |
| 07/31 | 102 | 102 | 101 | 102 | +0.99% | 6,000 | - | +2% | - | - |
| 07/29 | 100 | 101 | 100 | 101 | 0% | 2,000 | - | +1% | - | - |
| 07/27 | 100 | 101 | 100 | 101 | +1% | 7,000 | - | +1% | - | - |
| 07/22 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | 0% | - | - |
| 07/16 | 100 | 100 | 100 | 100 | -0.99% | 1,000 | - | 0% | - | - |
| 07/15 | 101 | 101 | 101 | 101 | +3.06% | 3,000 | - | +2.02% | - | - |
| 07/13 | 98 | 98 | 98 | 98 | -2% | 1,000 | - | -1.01% | - | - |
| 07/08 | 100 | 100 | 98 | 100 | -3.85% | 7,000 | - | +1.01% | - | - |
| 07/07 | 104 | 104 | 104 | 104 | +2.97% | 2,000 | - | +5.05% | - | - |
| 07/03 | 101 | 101 | 101 | 101 | +1% | 1,000 | - | +2.02% | - | - |
| 07/02 | 100 | 100 | 100 | 100 | -4.76% | 4,000 | - | +1.01% | - | - |
| 07/01 | 101 | 105 | 101 | 105 | +5% | 4,000 | - | +6.06% | - | - |
| 06/30 | 100 | 100 | 100 | 100 | -0.99% | 5,000 | - | +2.04% | - | - |
| 06/29 | 101 | 101 | 101 | 101 | +2.02% | 2,000 | - | +3.06% | - | - |
| 06/25 | 99 | 99 | 99 | 99 | -1% | 2,000 | - | +1.02% | - | - |
| 06/22 | 101 | 101 | 100 | 100 | -3.85% | 2,000 | - | +2.04% | - | - |
| 06/17 | 100 | 104 | 100 | 104 | +4% | 4,000 | - | +6.12% | - | - |
| 06/16 | 100 | 100 | 100 | 100 | -1.96% | 1,000 | - | +2.04% | - | - |
| 06/15 | 103 | 103 | 102 | 102 | -0.97% | 4,000 | - | +4.08% | - | - |
| 06/12 | 100 | 103 | 98 | 103 | +3% | 4,000 | - | +5.1% | - | - |
| 06/11 | 100 | 100 | 100 | 100 | +4.17% | 2,000 | - | +2.04% | - | - |
| 06/10 | 96 | 96 | 96 | 96 | -2.04% | 1,000 | - | -2.04% | - | - |
| 06/09 | 99 | 99 | 98 | 98 | -1.01% | 4,000 | - | +1.03% | - | - |
| 06/08 | 98 | 99 | 98 | 99 | +2.06% | 4,000 | - | +2.06% | - | - |
| 06/05 | 97 | 97 | 97 | 97 | +2.11% | 1,000 | - | 0% | - | - |
| 06/04 | 95 | 95 | 95 | 95 | 0% | 5,000 | - | -2.06% | - | - |
| 06/03 | 95 | 95 | 95 | 95 | -3.06% | 8,000 | - | -2.06% | - | - |
| 06/01 | 95 | 98 | 91 | 98 | +5.38% | 12,000 | - | +2.08% | - | - |
| 05/29 | 91 | 95 | 91 | 93 | -3.13% | 8,000 | - | -3.13% | - | - |
| 05/28 | 92 | 96 | 92 | 96 | -2.04% | 11,000 | - | 0% | - | - |
| 05/27 | 98 | 98 | 98 | 98 | -1.01% | 1,000 | - | +3.16% | - | - |
| 05/25 | 99 | 99 | 99 | 99 | +4.21% | 1,000 | - | +4.21% | - | - |
| 05/20 | 99 | 99 | 94 | 95 | -1.04% | 4,000 | - | 0% | - | - |
| 05/18 | 93 | 96 | 93 | 96 | -7.69% | 7,000 | - | +1.05% | - | - |
| 05/15 | 96 | 104 | 96 | 104 | +14.29% | 6,000 | - | +9.47% | - | - |
| 05/14 | 94 | 94 | 91 | 91 | -9% | 6,000 | - | -3.19% | - | - |
| 05/07 | 100 | 100 | 100 | 100 | +7.53% | 3,000 | - | +7.53% | - | - |
| 05/01 | 94 | 94 | 93 | 93 | -8.82% | 4,000 | - | +1.09% | - | - |
| 04/27 | 102 | 102 | 102 | 102 | +0.99% | 1,000 | - | +10.87% | - | - |
| 04/22 | 101 | 101 | 101 | 101 | -1.94% | 1,000 | - | +10.99% | - | - |
| 04/21 | 103 | 103 | 103 | 103 | +0.98% | 1,000 | - | +13.19% | - | - |
| 04/20 | 102 | 102 | 102 | 102 | +2% | 1,000 | - | +13.33% | - | - |
| 04/17 | 100 | 100 | 100 | 100 | +1.01% | 2,000 | - | +12.36% | - | - |
| 04/16 | 99 | 99 | 99 | 99 | +3.13% | 1,000 | - | +11.24% | - | - |
| 04/15 | 96 | 97 | 96 | 96 | +2.13% | 6,000 | - | +9.09% | - | - |
| 04/10 | 95 | 95 | 94 | 94 | +1.08% | 7,000 | - | +8.05% | - | - |
| 04/09 | 93 | 93 | 93 | 93 | 0% | 1,000 | - | +6.9% | - | - |
| 04/08 | 93 | 93 | 93 | 93 | +1.09% | 1,000 | - | +6.9% | - | - |
| 04/06 | 92 | 92 | 92 | 92 | +2.22% | 1,000 | - | +6.98% | - | - |
| 04/03 | 91 | 91 | 90 | 90 | 0% | 6,000 | - | +4.65% | - | - |
| 04/02 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | +4.65% | - | - |
| 03/27 | 90 | 90 | 90 | 90 | +5.88% | 1,000 | - | +4.65% | - | - |
| 03/26 | 85 | 85 | 85 | 85 | -7.61% | 1,000 | - | -1.16% | - | - |
| 03/25 | 92 | 92 | 92 | 92 | +4.55% | 1,000 | - | +6.98% | - | - |
| 03/24 | 88 | 88 | 88 | 88 | 0% | 1,000 | - | +2.33% | - | - |
| 03/23 | 87 | 88 | 87 | 88 | -10.2% | 3,000 | - | +2.33% | - | - |
| 03/17 | 85 | 98 | 85 | 98 | +6.52% | 10,000 | - | +12.64% | - | - |
| 03/16 | 88 | 92 | 88 | 92 | +4.55% | 7,000 | - | +6.98% | - | - |
| 03/13 | 82 | 88 | 82 | 88 | +6.02% | 6,000 | - | +2.33% | - | - |
| 03/11 | 81 | 83 | 81 | 83 | +3.75% | 2,000 | - | -4.6% | - | - |
| 03/10 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -8.05% | - | - |
| 03/09 | 80 | 80 | 80 | 80 | -1.23% | 1,000 | - | -8.05% | - | - |
| 03/06 | 81 | 81 | 80 | 81 | -5.81% | 3,000 | - | -7.95% | - | - |
| 03/04 | 86 | 86 | 86 | 86 | -2.27% | 1,000 | - | -3.37% | - | - |
| 03/02 | 88 | 88 | 88 | 88 | +2.33% | 1,000 | - | -1.12% | - | - |
| 02/27 | 82 | 86 | 82 | 86 | +8.86% | 2,000 | - | -4.44% | - | - |
| 02/26 | 79 | 79 | 79 | 79 | -5.95% | 2,000 | - | -13.19% | - | - |
| 02/25 | 84 | 84 | 84 | 84 | +5% | 3,000 | - | -7.69% | - | - |
| 02/24 | 80 | 80 | 80 | 80 | -2.44% | 3,000 | - | -13.04% | - | - |
| 02/23 | 79 | 82 | 79 | 82 | -3.53% | 7,000 | - | -11.83% | - | - |
| 02/20 | 82 | 85 | 82 | 85 | 0% | 2,000 | - | -9.57% | - | - |
| 02/19 | 83 | 85 | 83 | 85 | +2.41% | 2,000 | - | -9.57% | - | - |
| 02/18 | 83 | 83 | 83 | 83 | -9.78% | 1,000 | - | -12.63% | - | - |
