株価チャート
2009/06/19～2009/11/13
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 |
| 11/13 | 852 | 870 | 850 | 856 | +0.94% | 60,000 | - | -4.68% | - | - |
| 11/12 | 872 | 872 | 847 | 848 | -3.2% | 66,000 | - | -5.67% | - | - |
| 11/11 | 894 | 894 | 872 | 876 | -1.02% | 58,000 | - | -2.67% | - | - |
| 11/10 | 906 | 906 | 882 | 885 | -2.21% | 54,000 | - | -1.78% | - | - |
| 11/09 | 917 | 917 | 902 | 905 | -0.22% | 43,000 | - | +0.33% | - | - |
| 11/06 | 919 | 919 | 906 | 907 | -0.22% | 7,000 | - | +0.44% | - | - |
| 11/05 | 910 | 910 | 908 | 909 | -1.2% | 51,000 | - | +0.55% | - | - |
| 11/04 | 922 | 929 | 916 | 920 | +0.77% | 91,000 | - | +1.55% | - | - |
| 11/02 | 920 | 924 | 910 | 913 | -2.87% | 77,000 | - | +0.66% | - | - |
| 10/30 | 930 | 942 | 928 | 940 | +2.84% | 62,000 | - | +3.52% | - | - |
| 10/29 | 913 | 920 | 903 | 914 | +0.11% | 102,000 | - | +0.44% | - | - |
| 10/28 | 911 | 917 | 910 | 913 | +0.66% | 83,000 | - | +0.11% | - | - |
| 10/27 | 910 | 922 | 905 | 907 | +0.44% | 81,000 | - | -0.77% | - | - |
| 10/26 | 890 | 913 | 890 | 903 | +0.78% | 90,000 | - | -1.42% | - | - |
| 10/23 | 899 | 912 | 896 | 896 | -1.1% | 70,000 | - | -2.5% | - | - |
| 10/22 | 916 | 935 | 900 | 906 | -0.44% | 54,000 | - | -1.74% | - | - |
| 10/21 | 894 | 910 | 894 | 910 | +0.78% | 43,000 | - | -1.62% | - | - |
| 10/20 | 900 | 910 | 899 | 903 | +0.44% | 56,000 | - | -2.8% | - | - |
| 10/19 | 875 | 899 | 875 | 899 | +1.58% | 46,000 | - | -3.54% | - | - |
| 10/16 | 892 | 892 | 879 | 885 | -0.67% | 28,000 | - | -5.45% | - | - |
| 10/15 | 884 | 891 | 884 | 891 | +1.14% | 29,000 | - | -5.21% | - | - |
| 10/14 | 898 | 898 | 873 | 881 | -1.12% | 42,000 | - | -6.67% | - | - |
| 10/13 | 893 | 893 | 888 | 891 | +0.45% | 33,000 | - | -6.11% | - | - |
| 10/09 | 895 | 903 | 884 | 887 | -0.89% | 48,000 | - | -6.93% | - | - |
| 10/08 | 906 | 906 | 889 | 895 | +1.02% | 38,000 | - | -6.58% | - | - |
| 10/07 | 890 | 890 | 875 | 886 | +0.68% | 36,000 | - | -8% | - | - |
| 10/06 | 900 | 900 | 878 | 880 | -2% | 61,000 | - | -9.09% | - | - |
| 10/05 | 904 | 904 | 890 | 898 | -1.54% | 70,000 | - | -7.71% | - | - |
| 10/02 | 932 | 932 | 902 | 912 | -2.15% | 49,000 | - | -6.75% | - | - |
| 10/01 | 937 | 948 | 926 | 932 | -0.43% | 58,000 | - | -5.09% | - | - |
| 09/30 | 956 | 963 | 933 | 936 | -1.58% | 66,000 | - | -5.07% | - | - |
| 09/29 | 934 | 951 | 929 | 951 | +1.82% | 58,000 | - | -3.84% | - | - |
| 09/28 | 926 | 936 | 924 | 934 | -2.1% | 44,000 | - | -5.75% | - | - |
| 09/25 | 977 | 977 | 936 | 954 | -2.35% | 61,000 | - | -4.12% | - | - |
| 09/24 | 961 | 977 | 950 | 977 | +1.03% | 78,000 | - | -2.01% | - | - |
| 09/18 | 970 | 970 | 945 | 967 | -0.31% | 46,000 | - | -3.2% | - | - |
| 09/17 | 963 | 970 | 961 | 970 | +0.62% | 32,000 | - | -3.1% | - | - |
| 09/16 | 967 | 973 | 958 | 964 | -0.21% | 41,000 | - | -3.98% | - | - |
| 09/15 | 976 | 976 | 965 | 966 | -0.92% | 33,000 | - | -3.98% | - | - |
| 09/14 | 990 | 990 | 958 | 975 | -1.32% | 56,000 | - | -3.27% | - | - |
| 09/11 | 1,000 | 1,004 | 986 | 988 | -0.9% | 60,000 | - | -2.18% | - | - |
| 09/10 | 997 | 999 | 992 | 997 | +0.91% | 37,000 | - | -1.48% | - | - |
| 09/09 | 994 | 995 | 986 | 988 | -0.7% | 54,000 | - | -2.47% | - | - |
| 09/08 | 993 | 999 | 993 | 995 | +0.2% | 34,000 | - | -2.07% | - | - |
| 09/07 | 1,001 | 1,001 | 989 | 993 | +0.1% | 40,000 | - | -2.46% | - | - |
| 09/04 | 994 | 997 | 990 | 992 | -0.1% | 38,000 | - | -2.65% | - | - |
| 09/03 | 991 | 998 | 991 | 993 | -0.5% | 47,000 | - | -2.74% | - | - |
| 09/02 | 1,014 | 1,014 | 991 | 998 | -1.58% | 46,000 | - | -2.35% | - | - |
| 09/01 | 1,007 | 1,014 | 1,007 | 1,014 | +0.8% | 19,000 | - | -0.88% | - | - |
| 08/31 | 1,024 | 1,029 | 1,004 | 1,006 | -0.69% | 64,000 | - | -1.66% | - | - |
| 08/28 | 1,006 | 1,013 | 1,004 | 1,013 | +0.8% | 26,000 | - | -0.88% | - | - |
| 08/27 | 1,025 | 1,025 | 998 | 1,005 | -2.24% | 75,000 | - | -1.66% | - | - |
| 08/26 | 1,040 | 1,040 | 1,017 | 1,028 | +0.78% | 41,000 | - | +0.69% | - | - |
| 08/25 | 1,019 | 1,028 | 1,019 | 1,020 | -0.49% | 25,000 | - | 0% | - | - |
| 08/24 | 1,018 | 1,047 | 1,018 | 1,025 | +1.38% | 17,000 | - | +0.49% | - | - |
| 08/21 | 1,014 | 1,016 | 1,007 | 1,011 | -0.2% | 18,000 | - | -0.69% | - | - |
| 08/20 | 1,012 | 1,019 | 1,003 | 1,013 | +0.2% | 29,000 | - | -0.39% | - | - |
| 08/19 | 1,012 | 1,013 | 1,004 | 1,011 | -1.27% | 44,000 | - | -0.39% | - | - |
| 08/18 | 1,002 | 1,024 | 1,002 | 1,024 | +1.29% | 17,000 | - | +0.99% | - | - |
| 08/17 | 1,032 | 1,032 | 1,006 | 1,011 | -2.13% | 28,000 | - | -0.2% | - | - |
| 08/14 | 1,031 | 1,035 | 1,012 | 1,033 | +0.29% | 29,000 | - | +1.97% | - | - |
| 08/13 | 1,028 | 1,034 | 1,028 | 1,030 | +1.78% | 7,000 | - | +1.68% | - | - |
| 08/12 | 1,030 | 1,035 | 1,010 | 1,012 | -1.75% | 53,000 | - | -0.2% | - | - |
| 08/11 | 1,025 | 1,030 | 1,025 | 1,030 | +0.39% | 23,000 | - | +1.38% | - | - |
| 08/10 | 1,033 | 1,033 | 1,018 | 1,026 | +0.39% | 32,000 | - | +0.88% | - | - |
| 08/07 | 1,041 | 1,041 | 1,006 | 1,022 | -1.83% | 41,000 | - | +0.29% | - | - |
| 08/06 | 1,031 | 1,045 | 1,031 | 1,041 | -0.95% | 43,000 | - | +2.06% | - | - |
| 08/05 | 1,068 | 1,069 | 1,051 | 1,051 | +0.57% | 130,000 | - | +2.94% | - | - |
| 08/04 | 1,039 | 1,045 | 1,038 | 1,045 | +1.16% | 46,000 | - | +2.35% | - | - |
| 08/03 | 1,029 | 1,035 | 1,020 | 1,033 | +0.88% | 40,000 | - | +1.18% | - | - |
| 07/31 | 1,020 | 1,033 | 1,017 | 1,024 | -1.16% | 76,000 | - | +0.29% | - | - |
| 07/30 | 1,042 | 1,052 | 1,030 | 1,036 | +1.37% | 178,000 | - | +1.47% | - | - |
| 07/29 | 996 | 1,022 | 995 | 1,022 | +2.61% | 104,000 | - | +0.29% | - | - |
| 07/28 | 997 | 997 | 988 | 996 | +0.4% | 56,000 | - | -2.26% | - | - |
| 07/27 | 1,007 | 1,012 | 992 | 992 | -1.29% | 87,000 | - | -2.84% | - | - |
| 07/24 | 1,000 | 1,006 | 995 | 1,005 | +1.31% | 40,000 | - | -1.66% | - | - |
| 07/23 | 994 | 1,006 | 988 | 992 | -1.39% | 64,000 | - | -3.13% | - | - |
| 07/22 | 1,008 | 1,011 | 991 | 1,006 | -0.2% | 39,000 | - | -1.95% | - | - |
| 07/21 | 1,025 | 1,025 | 990 | 1,008 | +2.23% | 130,000 | - | -1.95% | - | - |
| 07/17 | 981 | 986 | 975 | 986 | +0.72% | 38,000 | - | -4.36% | - | - |
| 07/16 | 980 | 989 | 975 | 979 | +0.93% | 60,000 | - | -5.32% | - | - |
| 07/15 | 988 | 988 | 968 | 970 | -1.82% | 62,000 | - | -6.46% | - | - |
| 07/14 | 994 | 998 | 978 | 988 | +0.41% | 77,000 | - | -5.09% | - | - |
| 07/13 | 1,020 | 1,020 | 984 | 984 | -3.53% | 63,000 | - | -5.66% | - | - |
| 07/10 | 1,034 | 1,034 | 1,012 | 1,020 | +0.49% | 40,000 | - | -2.49% | - | - |
| 07/09 | 1,060 | 1,060 | 1,015 | 1,015 | -4.78% | 69,000 | - | -3.06% | - | - |
| 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% | - | - |
