株価チャート
2009/04/15~2009/12/30
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 |
12/30 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | - | -4.44% | - | - |
12/29 | 85 | 85 | 85 | 85 | 0% | 3,000 | - | -5.56% | - | - |
12/28 | 85 | 85 | 84 | 85 | +1.19% | 11,000 | - | -5.56% | - | - |
12/25 | 87 | 87 | 84 | 84 | -3.45% | 6,000 | - | -7.69% | - | - |
12/22 | 86 | 87 | 86 | 87 | -3.33% | 2,000 | - | -5.43% | - | - |
12/17 | 87 | 90 | 85 | 90 | +2.27% | 8,000 | - | -2.17% | - | - |
12/16 | 85 | 88 | 85 | 88 | +3.53% | 4,000 | - | -4.35% | - | - |
12/15 | 92 | 92 | 85 | 85 | -4.49% | 7,000 | - | -8.6% | - | - |
12/14 | 87 | 89 | 84 | 89 | -2.2% | 25,000 | - | -4.3% | - | - |
12/11 | 95 | 95 | 91 | 91 | -5.21% | 8,000 | - | -2.15% | - | - |
12/10 | 98 | 109 | 89 | 96 | -15.79% | 54,000 | - | +2.13% | - | - |
12/09 | 89 | 114 | 89 | 114 | +31.03% | 13,000 | - | +21.28% | - | - |
12/07 | 89 | 89 | 87 | 87 | -2.25% | 2,000 | - | -6.45% | - | - |
12/04 | 89 | 89 | 89 | 89 | +7.23% | 2,000 | - | -5.32% | - | - |
11/30 | 83 | 83 | 83 | 83 | -6.74% | 1,000 | - | -11.7% | - | - |
11/25 | 89 | 89 | 89 | 89 | +4.71% | 6,000 | - | -6.32% | - | - |
11/24 | 85 | 85 | 85 | 85 | +6.25% | 5,000 | - | -10.53% | - | - |
11/20 | 80 | 81 | 80 | 80 | -10.11% | 3,000 | - | -16.67% | - | - |
11/17 | 86 | 89 | 86 | 89 | 0% | 3,000 | - | -8.25% | - | - |
11/16 | 86 | 89 | 85 | 89 | -5.32% | 5,000 | - | -9.18% | - | - |
11/13 | 94 | 94 | 94 | 94 | -1.05% | 2,000 | - | -4.08% | - | - |
11/12 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -3.06% | - | - |
11/11 | 95 | 95 | 95 | 95 | +1.06% | 2,000 | - | -3.06% | - | - |
11/04 | 94 | 94 | 94 | 94 | +2.17% | 1,000 | - | -5.05% | - | - |
10/30 | 92 | 92 | 92 | 92 | -3.16% | 1,000 | - | -7.07% | - | - |
10/27 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -4.04% | - | - |
10/26 | 94 | 95 | 94 | 95 | -5.94% | 2,000 | - | -4.04% | - | - |
10/19 | 101 | 101 | 101 | 101 | +4.12% | 1,000 | - | +2.02% | - | - |
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% | - | - |