株価チャート
2009/02/12～2009/07/08
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 |
| 07/08 | 1,067 | 1,071 | 1,046 | 1,066 | +0.76% | 64,000 | - | +1.62% | - | - |
| 07/07 | 1,063 | 1,075 | 1,050 | 1,058 | -0.38% | 58,000 | - | +0.95% | - | - |
| 07/06 | 1,070 | 1,070 | 1,047 | 1,062 | -0.56% | 68,000 | - | +1.34% | - | - |
| 07/03 | 1,045 | 1,069 | 1,028 | 1,068 | +1.14% | 66,000 | - | +1.91% | - | - |
| 07/02 | 1,061 | 1,065 | 1,048 | 1,056 | -0.28% | 29,000 | - | +0.96% | - | - |
| 07/01 | 1,063 | 1,077 | 1,050 | 1,059 | -0.75% | 49,000 | - | +1.34% | - | - |
| 06/30 | 1,070 | 1,074 | 1,049 | 1,067 | +2.2% | 108,000 | - | +2.2% | - | - |
| 06/29 | 1,020 | 1,048 | 1,020 | 1,044 | +1.85% | 44,000 | - | +0.19% | - | - |
| 06/26 | 1,021 | 1,040 | 1,021 | 1,025 | +0.99% | 56,000 | - | -1.44% | - | - |
| 06/25 | 1,002 | 1,036 | 1,002 | 1,015 | +1.3% | 62,000 | - | -2.31% | - | - |
| 06/24 | 1,014 | 1,030 | 1,002 | 1,002 | -1.09% | 50,000 | - | -3.47% | - | - |
| 06/23 | 1,031 | 1,042 | 1,010 | 1,013 | -2.22% | 60,000 | - | -2.31% | - | - |
| 06/22 | 1,051 | 1,052 | 1,033 | 1,036 | +0.48% | 59,000 | - | 0% | - | - |
| 06/19 | 1,035 | 1,039 | 1,020 | 1,031 | -2% | 64,000 | - | -0.29% | - | - |
| 06/18 | 1,050 | 1,056 | 1,037 | 1,052 | +0.19% | 44,000 | - | +1.84% | - | - |
| 06/17 | 1,025 | 1,059 | 1,025 | 1,050 | +1.06% | 27,000 | - | +1.84% | - | - |
| 06/16 | 1,064 | 1,064 | 1,032 | 1,039 | -4.15% | 74,000 | - | +0.87% | - | - |
| 06/15 | 1,064 | 1,084 | 1,059 | 1,084 | +1.88% | 72,000 | - | +5.24% | - | - |
| 06/12 | 1,067 | 1,067 | 1,053 | 1,064 | +1.04% | 60,000 | - | +3.4% | - | - |
| 06/11 | 1,049 | 1,066 | 1,045 | 1,053 | -0.94% | 17,000 | - | +2.33% | - | - |
| 06/10 | 1,038 | 1,063 | 1,038 | 1,063 | +0.47% | 32,000 | - | +3.2% | - | - |
| 06/09 | 1,070 | 1,070 | 1,052 | 1,058 | +0.57% | 33,000 | - | +2.72% | - | - |
| 06/08 | 1,053 | 1,070 | 1,050 | 1,052 | 0% | 45,000 | - | +2.04% | - | - |
| 06/05 | 1,047 | 1,056 | 1,042 | 1,052 | -0.38% | 40,000 | - | +2.24% | - | - |
| 06/04 | 1,026 | 1,056 | 1,026 | 1,056 | +0.96% | 50,000 | - | +2.72% | - | - |
| 06/03 | 1,030 | 1,053 | 1,030 | 1,046 | -1.41% | 67,000 | - | +1.95% | - | - |
| 06/02 | 1,049 | 1,064 | 1,024 | 1,061 | +1.82% | 71,000 | - | +3.51% | - | - |
| 06/01 | 1,040 | 1,053 | 1,035 | 1,042 | +0.68% | 97,000 | - | +1.96% | - | - |
| 05/29 | 1,018 | 1,043 | 1,018 | 1,035 | 0% | 33,000 | - | +1.37% | - | - |
| 05/28 | 1,024 | 1,043 | 1,024 | 1,035 | +1.07% | 39,000 | - | +1.47% | - | - |
| 05/27 | 1,029 | 1,048 | 1,020 | 1,024 | +0.69% | 59,000 | - | +0.39% | - | - |
| 05/26 | 1,012 | 1,020 | 1,000 | 1,017 | +1.5% | 66,000 | - | -0.2% | - | - |
| 05/25 | 998 | 1,007 | 998 | 1,002 | +0.5% | 44,000 | - | -1.86% | - | - |
| 05/22 | 988 | 997 | 986 | 997 | +0.91% | 75,000 | - | -2.54% | - | - |
| 05/21 | 971 | 989 | 971 | 988 | +0.71% | 67,000 | - | -3.7% | - | - |
| 05/20 | 973 | 984 | 961 | 981 | -0.2% | 90,000 | - | -4.66% | - | - |
| 05/19 | 992 | 997 | 972 | 983 | -0.81% | 84,000 | - | -4.84% | - | - |
| 05/18 | 1,016 | 1,020 | 985 | 991 | -1% | 57,000 | - | -4.34% | - | - |
| 05/15 | 1,000 | 1,013 | 993 | 1,001 | +1.11% | 54,000 | - | -3.66% | - | - |
| 05/14 | 1,020 | 1,020 | 990 | 990 | -4.53% | 71,000 | - | -4.99% | - | - |
| 05/13 | 1,053 | 1,053 | 1,026 | 1,037 | 0% | 38,000 | - | -0.86% | - | - |
| 05/12 | 1,046 | 1,051 | 1,037 | 1,037 | -2.54% | 53,000 | - | -1.14% | - | - |
| 05/11 | 1,067 | 1,067 | 1,040 | 1,064 | +0.09% | 32,000 | - | +1.33% | - | - |
| 05/08 | 1,067 | 1,067 | 1,045 | 1,063 | -2.21% | 87,000 | - | +1.33% | - | - |
| 05/07 | 1,099 | 1,108 | 1,055 | 1,087 | +2.64% | 88,000 | - | +3.52% | - | - |
| 05/01 | 1,064 | 1,064 | 1,044 | 1,059 | -0.66% | 72,000 | - | +0.57% | - | - |
| 04/30 | 1,052 | 1,075 | 1,045 | 1,066 | +5.34% | 118,000 | - | +0.95% | - | - |
| 04/28 | 1,024 | 1,052 | 1,011 | 1,012 | -0.78% | 104,000 | - | -4.44% | - | - |
| 04/27 | 1,028 | 1,028 | 1,009 | 1,020 | 0% | 59,000 | - | -3.95% | - | - |
| 04/24 | 1,017 | 1,035 | 1,017 | 1,020 | +0.39% | 36,000 | - | -4.32% | - | - |
| 04/23 | 994 | 1,027 | 982 | 1,016 | +2.73% | 75,000 | - | -4.87% | - | - |
| 04/22 | 1,007 | 1,020 | 985 | 989 | -1.88% | 42,000 | - | -7.66% | - | - |
| 04/21 | 1,022 | 1,022 | 984 | 1,008 | -1.47% | 57,000 | - | -6.23% | - | - |
| 04/20 | 1,018 | 1,026 | 1,005 | 1,023 | 0% | 42,000 | - | -4.93% | - | - |
| 04/17 | 1,025 | 1,031 | 1,010 | 1,023 | +1.79% | 59,000 | - | -4.93% | - | - |
| 04/16 | 1,032 | 1,058 | 1,004 | 1,005 | -4.38% | 119,000 | - | -6.51% | - | - |
| 04/15 | 1,065 | 1,065 | 1,050 | 1,051 | -0.76% | 29,000 | - | -2.23% | - | - |
| 04/14 | 1,069 | 1,069 | 1,055 | 1,059 | -0.84% | 33,000 | - | -1.3% | - | - |
| 04/13 | 1,076 | 1,076 | 1,068 | 1,068 | -0.74% | 4,000 | - | -0.28% | - | - |
| 04/10 | 1,097 | 1,097 | 1,069 | 1,076 | -0.09% | 11,000 | - | +0.56% | - | - |
| 04/09 | 1,055 | 1,077 | 1,055 | 1,077 | +2.09% | 22,000 | - | +0.65% | - | - |
| 04/08 | 1,076 | 1,076 | 1,055 | 1,055 | -1.86% | 16,000 | - | -1.4% | - | - |
| 04/07 | 1,094 | 1,094 | 1,075 | 1,075 | -0.56% | 24,000 | - | +0.56% | - | - |
| 04/06 | 1,099 | 1,115 | 1,069 | 1,081 | -0.09% | 54,000 | - | +1.22% | - | - |
| 04/03 | 1,080 | 1,105 | 1,041 | 1,082 | -1.37% | 93,000 | - | +1.41% | - | - |
| 04/02 | 1,087 | 1,108 | 1,079 | 1,097 | +2.81% | 58,000 | - | +2.91% | - | - |
| 04/01 | 1,068 | 1,072 | 1,027 | 1,067 | +1.33% | 47,000 | - | +0.38% | - | - |
| 03/31 | 1,080 | 1,080 | 1,047 | 1,053 | -3.04% | 69,000 | - | -0.75% | - | - |
| 03/30 | 1,108 | 1,133 | 1,065 | 1,086 | -5.24% | 81,000 | - | +2.45% | - | - |
| 03/27 | 1,145 | 1,150 | 1,137 | 1,146 | +0.44% | 40,000 | - | +8.42% | - | - |
| 03/26 | 1,106 | 1,141 | 1,106 | 1,141 | +0.62% | 55,000 | - | +8.46% | - | - |
| 03/25 | 1,147 | 1,147 | 1,120 | 1,134 | +2.44% | 93,000 | - | +8.1% | - | - |
| 03/24 | 1,121 | 1,148 | 1,098 | 1,107 | 0% | 88,000 | - | +6.03% | - | - |
| 03/23 | 1,094 | 1,107 | 1,089 | 1,107 | +3.07% | 72,000 | - | +6.44% | - | - |
| 03/19 | 1,099 | 1,099 | 1,071 | 1,074 | -1.29% | 64,000 | - | +3.77% | - | - |
| 03/18 | 1,083 | 1,097 | 1,082 | 1,088 | +0.55% | 35,000 | - | +5.43% | - | - |
| 03/17 | 1,048 | 1,096 | 1,048 | 1,082 | +3.34% | 48,000 | - | +5.25% | - | - |
| 03/16 | 1,020 | 1,047 | 1,016 | 1,047 | +3.05% | 38,000 | - | +2.35% | - | - |
| 03/13 | 1,010 | 1,020 | 998 | 1,016 | +2.73% | 101,000 | - | -0.29% | - | - |
| 03/12 | 994 | 999 | 985 | 989 | -2.27% | 46,000 | - | -2.66% | - | - |
| 03/11 | 1,035 | 1,035 | 1,004 | 1,012 | +1% | 25,000 | - | -0.1% | - | - |
| 03/10 | 995 | 1,014 | 992 | 1,002 | -1.28% | 33,000 | - | -0.6% | - | - |
| 03/09 | 1,014 | 1,031 | 1,011 | 1,015 | -1.74% | 61,000 | - | +1.2% | - | - |
| 03/06 | 1,079 | 1,079 | 1,033 | 1,033 | -4.35% | 96,000 | - | +3.51% | - | - |
| 03/05 | 1,070 | 1,098 | 1,065 | 1,080 | +0.84% | 141,000 | - | +8.87% | - | - |
| 03/04 | 1,048 | 1,073 | 1,033 | 1,071 | +2.29% | 118,000 | - | +8.62% | - | - |
| 03/03 | 1,049 | 1,078 | 1,039 | 1,047 | -0.38% | 92,000 | - | +6.95% | - | - |
| 03/02 | 1,052 | 1,061 | 1,040 | 1,051 | -0.1% | 101,000 | - | +8.02% | - | - |
| 02/27 | 1,023 | 1,061 | 1,023 | 1,052 | +0.96% | 76,000 | - | +9.02% | - | - |
| 02/26 | 1,045 | 1,051 | 1,038 | 1,042 | +0.19% | 63,000 | - | +8.65% | - | - |
| 02/25 | 1,022 | 1,041 | 1,011 | 1,040 | +3.79% | 95,000 | - | +9.24% | - | - |
| 02/24 | 1,008 | 1,009 | 994 | 1,002 | -2.53% | 133,000 | - | +5.81% | - | - |
| 02/23 | 1,007 | 1,028 | 1,000 | 1,028 | +0.1% | 54,000 | - | +9.13% | - | - |
| 02/20 | 1,040 | 1,043 | 1,026 | 1,027 | +0.2% | 100,000 | - | +9.61% | - | - |
| 02/19 | 1,034 | 1,040 | 1,022 | 1,025 | -2.57% | 76,000 | - | +10.22% | - | - |
| 02/18 | 1,020 | 1,055 | 1,005 | 1,052 | +3.24% | 96,000 | - | +13.61% | - | - |
| 02/17 | 999 | 1,023 | 997 | 1,019 | +1.8% | 155,000 | - | +10.76% | - | - |
| 02/16 | 985 | 1,003 | 985 | 1,001 | +1.62% | 71,000 | - | +8.92% | - | - |
| 02/13 | 991 | 997 | 983 | 985 | -0.51% | 38,000 | - | +7.07% | - | - |
| 02/12 | 965 | 996 | 965 | 990 | -0.5% | 26,000 | - | +7.26% | - | - |
