株価チャート
2009/06/15~2009/11/09
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 |
---|
2015 | 7/1, 株式併合 5→1 |
2009 |
11/09 | 480 | 485 | 470 | 470 | -3.09% | 78,800 | - | -5.24% | - | - |
11/06 | 490 | 495 | 475 | 485 | 0% | 141,000 | - | -2.41% | - | - |
11/05 | 480 | 490 | 475 | 485 | 0% | 67,200 | - | -2.81% | - | - |
11/04 | 490 | 490 | 485 | 485 | -1.02% | 44,600 | - | -3.19% | - | - |
11/02 | 470 | 490 | 470 | 490 | +1.03% | 106,800 | - | -2.39% | - | - |
10/30 | 495 | 495 | 485 | 485 | +1.04% | 87,400 | - | -3.77% | - | - |
10/29 | 475 | 480 | 470 | 480 | -2.04% | 135,200 | - | -5.33% | - | - |
10/28 | 495 | 495 | 485 | 490 | -1.01% | 91,000 | - | -3.92% | - | - |
10/27 | 495 | 495 | 490 | 495 | -1% | 69,000 | - | -3.7% | - | - |
10/26 | 500 | 505 | 495 | 500 | 0% | 101,800 | - | -3.1% | - | - |
10/23 | 500 | 505 | 495 | 500 | 0% | 156,400 | - | -3.66% | - | - |
10/22 | 490 | 505 | 490 | 500 | +1.01% | 129,400 | - | -4.21% | - | - |
10/21 | 500 | 505 | 495 | 495 | -2.94% | 123,400 | - | -6.07% | - | - |
10/20 | 525 | 525 | 505 | 510 | 0% | 197,200 | - | -4.14% | - | - |
10/19 | 500 | 515 | 495 | 510 | +2% | 148,200 | - | -5.03% | - | - |
10/16 | 500 | 505 | 495 | 500 | 0% | 83,200 | - | -7.75% | - | - |
10/15 | 510 | 510 | 495 | 500 | 0% | 191,800 | - | -8.93% | - | - |
10/14 | 510 | 510 | 490 | 500 | -1.96% | 154,600 | - | -9.91% | - | - |
10/13 | 530 | 535 | 510 | 510 | -3.77% | 319,600 | - | -9.25% | - | - |
10/09 | 500 | 530 | 495 | 530 | +6% | 357,400 | - | -6.69% | - | - |
10/08 | 480 | 500 | 475 | 500 | +4.17% | 350,600 | - | -12.74% | - | - |
10/07 | 475 | 485 | 455 | 480 | -6.8% | 819,000 | - | -16.96% | - | - |
10/06 | 505 | 515 | 500 | 515 | +5.1% | 109,200 | - | -12.12% | - | - |
10/05 | 490 | 505 | 485 | 490 | 0% | 88,200 | - | -17.23% | - | - |
10/02 | 480 | 490 | 475 | 490 | -2.97% | 211,200 | - | -17.92% | - | - |
10/01 | 520 | 525 | 500 | 505 | -3.81% | 173,000 | - | -15.97% | - | - |
09/30 | 530 | 530 | 515 | 525 | -0.94% | 113,600 | - | -13.22% | - | - |
09/29 | 520 | 530 | 515 | 530 | +1.92% | 145,400 | - | -12.83% | - | - |
09/28 | 520 | 520 | 505 | 520 | -3.7% | 255,800 | - | -14.89% | - | - |
09/25 | 545 | 555 | 535 | 540 | -1.82% | 232,200 | - | -12.05% | - | - |
09/24 | 550 | 560 | 540 | 550 | -3.51% | 292,400 | - | -10.71% | - | - |
09/18 | 570 | 570 | 550 | 570 | -1.72% | 237,400 | - | -7.92% | - | - |
09/17 | 560 | 580 | 560 | 580 | +3.57% | 240,200 | - | -6.6% | - | - |
09/16 | 575 | 580 | 560 | 560 | -2.61% | 274,000 | - | -9.97% | - | - |
09/15 | 580 | 590 | 565 | 575 | 0% | 260,000 | - | -7.7% | - | - |
09/14 | 600 | 605 | 570 | 575 | -5.74% | 510,400 | - | -7.85% | - | - |
09/11 | 625 | 630 | 605 | 610 | -3.17% | 342,200 | - | -2.56% | - | - |
09/10 | 635 | 640 | 620 | 630 | 0% | 244,800 | - | +0.64% | - | - |
09/09 | 650 | 650 | 630 | 630 | -2.33% | 213,400 | - | +0.8% | - | - |
09/08 | 660 | 660 | 635 | 645 | -2.27% | 443,200 | - | +3.37% | - | - |
09/07 | 675 | 685 | 660 | 660 | 0% | 442,400 | - | +5.94% | - | - |
09/04 | 670 | 700 | 640 | 660 | -1.49% | 1,332,600 | - | +6.28% | - | - |
09/03 | 655 | 680 | 650 | 670 | +3.08% | 1,154,000 | - | +8.41% | - | - |
09/02 | 640 | 655 | 630 | 650 | -2.26% | 331,400 | - | +5.69% | - | - |
09/01 | 635 | 670 | 630 | 665 | +6.4% | 695,000 | - | +8.66% | - | - |
08/31 | 675 | 685 | 620 | 625 | -7.41% | 742,800 | - | +2.46% | - | - |
08/28 | 660 | 705 | 655 | 675 | +0.75% | 2,262,000 | - | +10.66% | - | - |
08/27 | 610 | 690 | 605 | 670 | +9.84% | 2,885,600 | - | +10.38% | - | - |
08/26 | 600 | 615 | 600 | 610 | +2.52% | 141,200 | - | +0.83% | - | - |
08/25 | 605 | 610 | 595 | 595 | -2.46% | 133,000 | - | -1.65% | - | - |
08/24 | 595 | 610 | 595 | 610 | +3.39% | 149,200 | - | +0.83% | - | - |
08/21 | 610 | 610 | 585 | 590 | -3.28% | 125,400 | - | -2.16% | - | - |
08/20 | 600 | 610 | 585 | 610 | +2.52% | 156,000 | - | +1.33% | - | - |
08/19 | 600 | 605 | 590 | 595 | -0.83% | 96,800 | - | -0.67% | - | - |
08/18 | 590 | 600 | 590 | 600 | -0.83% | 109,400 | - | +0.5% | - | - |
08/17 | 620 | 625 | 595 | 605 | -2.42% | 194,200 | - | +2.02% | - | - |
08/14 | 610 | 635 | 610 | 620 | +1.64% | 295,600 | - | +4.91% | - | - |
08/13 | 600 | 610 | 590 | 610 | +3.39% | 166,400 | - | +3.39% | - | - |
08/12 | 605 | 610 | 590 | 590 | -3.28% | 138,600 | - | 0% | - | - |
08/11 | 610 | 615 | 610 | 610 | 0% | 100,200 | - | +3.21% | - | - |
08/10 | 625 | 625 | 610 | 610 | -0.81% | 164,200 | - | +3.04% | - | - |
08/07 | 605 | 615 | 600 | 615 | +1.65% | 111,800 | - | +3.71% | - | - |
08/06 | 605 | 610 | 605 | 605 | -1.63% | 62,000 | - | +1.68% | - | - |
08/05 | 620 | 640 | 610 | 615 | -0.81% | 261,400 | - | +2.84% | - | - |
08/04 | 615 | 620 | 605 | 620 | +2.48% | 227,400 | - | +3.51% | - | - |
08/03 | 585 | 605 | 585 | 605 | +4.31% | 96,800 | - | +0.83% | - | - |
07/31 | 600 | 600 | 580 | 580 | -0.85% | 138,600 | - | -3.65% | - | - |
07/30 | 585 | 585 | 570 | 585 | -0.85% | 117,400 | - | -3.47% | - | - |
07/29 | 590 | 600 | 585 | 590 | -1.67% | 81,800 | - | -2.8% | - | - |
07/28 | 625 | 625 | 600 | 600 | -4% | 178,800 | - | -1.48% | - | - |
07/27 | 625 | 630 | 615 | 625 | +0.81% | 161,000 | - | +2.12% | - | - |
07/24 | 620 | 625 | 600 | 620 | +2.48% | 242,200 | - | +1.14% | - | - |
07/23 | 605 | 615 | 590 | 605 | 0% | 243,400 | - | -1.63% | - | - |
07/22 | 600 | 610 | 585 | 605 | +0.83% | 180,200 | - | -2.26% | - | - |
07/21 | 580 | 600 | 570 | 600 | +6.19% | 207,200 | - | -3.54% | - | - |
07/17 | 575 | 575 | 555 | 565 | +0.89% | 114,800 | - | -10.03% | - | - |
07/16 | 600 | 600 | 560 | 560 | +1.82% | 275,000 | - | -11.81% | - | - |
07/15 | 555 | 565 | 540 | 550 | +0.92% | 166,000 | - | -14.33% | - | - |
07/14 | 535 | 555 | 520 | 545 | +10.1% | 459,200 | - | -16.15% | - | - |
07/13 | 535 | 540 | 490 | 495 | -11.61% | 700,000 | - | -24.66% | - | - |
07/10 | 595 | 595 | 560 | 560 | -4.27% | 284,000 | - | -16.17% | - | - |
07/09 | 595 | 600 | 580 | 585 | -3.31% | 197,200 | - | -13.46% | - | - |
07/08 | 615 | 615 | 590 | 605 | -2.42% | 531,200 | - | -11.03% | - | - |
07/07 | 630 | 635 | 615 | 620 | -1.59% | 221,000 | - | -9.36% | - | - |
07/06 | 645 | 645 | 630 | 630 | -2.33% | 220,600 | - | -8.3% | - | - |
07/03 | 640 | 655 | 640 | 645 | -2.27% | 236,800 | - | -6.52% | - | - |
07/02 | 675 | 675 | 650 | 660 | -2.22% | 243,000 | - | -4.49% | - | - |
07/01 | 645 | 675 | 640 | 675 | +4.65% | 384,800 | - | -2.32% | - | - |
06/30 | 660 | 660 | 640 | 645 | -1.53% | 284,200 | - | -6.66% | - | - |
06/29 | 660 | 660 | 645 | 655 | 0% | 261,200 | - | -5.35% | - | - |
06/26 | 675 | 685 | 655 | 655 | -2.24% | 343,800 | - | -5.62% | - | - |
06/25 | 625 | 685 | 620 | 670 | +8.94% | 622,000 | - | -3.74% | - | - |
06/24 | 645 | 645 | 600 | 615 | -4.65% | 769,600 | - | -11.76% | - | - |
06/23 | 635 | 650 | 635 | 645 | -3.01% | 357,200 | - | -7.73% | - | - |
06/22 | 655 | 665 | 650 | 665 | +2.31% | 290,800 | - | -5.54% | - | - |
06/19 | 685 | 690 | 650 | 650 | -4.41% | 539,400 | - | -8.06% | - | - |
06/18 | 690 | 695 | 665 | 680 | -2.16% | 472,800 | - | -4.49% | - | - |
06/17 | 675 | 700 | 675 | 695 | +0.72% | 567,200 | - | -2.8% | - | - |
06/16 | 725 | 730 | 690 | 690 | -6.76% | 680,800 | - | -4.03% | - | - |
06/15 | 745 | 755 | 740 | 740 | -0.67% | 310,400 | - | +2.49% | - | - |