株価チャート
2009/06/26~2009/11/20
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 |
11/20 | 415 | 429 | 415 | 429 | +2.39% | 263,000 | - | -6.54% | - | - |
11/19 | 419 | 420 | 410 | 419 | 0% | 330,000 | - | -9.31% | - | - |
11/18 | 422 | 428 | 413 | 419 | -1.87% | 575,000 | - | -9.7% | - | - |
11/17 | 435 | 440 | 425 | 427 | -2.73% | 467,000 | - | -8.57% | - | - |
11/16 | 446 | 449 | 435 | 439 | -0.45% | 295,000 | - | -6.4% | - | - |
11/13 | 443 | 444 | 436 | 441 | +1.15% | 337,000 | - | -5.97% | - | - |
11/12 | 439 | 445 | 432 | 436 | -0.68% | 259,000 | - | -7.04% | - | - |
11/11 | 449 | 449 | 435 | 439 | -2.44% | 251,000 | - | -6.4% | - | - |
11/10 | 445 | 456 | 441 | 450 | +0.22% | 250,000 | - | -4.05% | - | - |
11/09 | 445 | 453 | 436 | 449 | +1.35% | 369,000 | - | -4.06% | - | - |
11/06 | 446 | 446 | 434 | 443 | -0.67% | 428,000 | - | -5.34% | - | - |
11/05 | 454 | 455 | 441 | 446 | -1.55% | 346,000 | - | -4.7% | - | - |
11/04 | 459 | 465 | 453 | 453 | -2.16% | 309,000 | - | -3.21% | - | - |
11/02 | 455 | 467 | 451 | 463 | -2.32% | 735,000 | - | -1.07% | - | - |
10/30 | 466 | 477 | 457 | 474 | +2.82% | 923,000 | - | +1.07% | - | - |
10/29 | 452 | 464 | 451 | 461 | -1.28% | 472,000 | - | -1.71% | - | - |
10/28 | 474 | 475 | 465 | 467 | -0.43% | 329,000 | - | -0.64% | - | - |
10/27 | 484 | 485 | 467 | 469 | -4.09% | 319,000 | - | -0.21% | - | - |
10/26 | 475 | 492 | 471 | 489 | +1.88% | 336,000 | - | +4.04% | - | - |
10/23 | 488 | 495 | 476 | 480 | -2.64% | 428,000 | - | +2.56% | - | - |
10/22 | 497 | 501 | 480 | 493 | -2.38% | 366,000 | - | +5.34% | - | - |
10/21 | 498 | 507 | 495 | 505 | +1.61% | 288,000 | - | +8.14% | - | - |
10/20 | 499 | 505 | 497 | 497 | 0% | 301,000 | - | +6.88% | - | - |
10/19 | 497 | 500 | 489 | 497 | 0% | 273,000 | - | +7.34% | - | - |
10/16 | 500 | 500 | 487 | 497 | +0.2% | 270,000 | - | +7.81% | - | - |
10/15 | 479 | 500 | 478 | 496 | +4.2% | 471,000 | - | +8.06% | - | - |
10/14 | 485 | 485 | 472 | 476 | -2.06% | 272,000 | - | +4.39% | - | - |
10/13 | 482 | 487 | 477 | 486 | +2.53% | 258,000 | - | +7.05% | - | - |
10/09 | 454 | 477 | 453 | 474 | +4.64% | 380,000 | - | +4.87% | - | - |
10/08 | 446 | 456 | 440 | 453 | +2.26% | 264,000 | - | +0.44% | - | - |
10/07 | 430 | 445 | 427 | 443 | +3.02% | 365,000 | - | -1.56% | - | - |
10/06 | 425 | 435 | 425 | 430 | +1.9% | 301,000 | - | -4.02% | - | - |
10/05 | 426 | 430 | 418 | 422 | -1.17% | 211,000 | - | -5.59% | - | - |
10/02 | 435 | 437 | 423 | 427 | -4.9% | 555,000 | - | -4.47% | - | - |
10/01 | 450 | 455 | 447 | 449 | -0.66% | 322,000 | - | +0.67% | - | - |
09/30 | 447 | 459 | 447 | 452 | -0.88% | 162,000 | - | +1.8% | - | - |
09/29 | 459 | 465 | 452 | 456 | +0.44% | 257,000 | - | +3.4% | - | - |
09/28 | 464 | 464 | 448 | 454 | -3.2% | 555,000 | - | +3.42% | - | - |
09/25 | 482 | 482 | 468 | 469 | -3.5% | 445,000 | - | +7.57% | - | - |
09/24 | 477 | 492 | 477 | 486 | +1.67% | 682,000 | - | +12.24% | - | - |
09/18 | 473 | 481 | 468 | 478 | -1.04% | 360,000 | - | +11.16% | - | - |
09/17 | 463 | 492 | 457 | 483 | +5.23% | 894,000 | - | +13.11% | - | - |
09/16 | 452 | 464 | 447 | 459 | +2.68% | 419,000 | - | +8.25% | - | - |
09/15 | 465 | 467 | 443 | 447 | -4.69% | 573,000 | - | +6.18% | - | - |
09/14 | 458 | 471 | 456 | 469 | +2.4% | 685,000 | - | +11.67% | - | - |
09/11 | 468 | 472 | 456 | 458 | -3.17% | 705,000 | - | +10.1% | - | - |
09/10 | 460 | 478 | 459 | 473 | +4.65% | 1,035,000 | - | +14.53% | - | - |
09/09 | 449 | 458 | 443 | 452 | +1.57% | 567,000 | - | +10.51% | - | - |
09/08 | 448 | 448 | 435 | 445 | +0.45% | 334,000 | - | +9.88% | - | - |
09/07 | 427 | 449 | 427 | 443 | +3.99% | 505,000 | - | +9.93% | - | - |
09/04 | 414 | 428 | 410 | 426 | +1.67% | 610,000 | - | +6.5% | - | - |
09/03 | 433 | 443 | 417 | 419 | -4.34% | 647,000 | - | +5.28% | - | - |
09/02 | 438 | 467 | 430 | 438 | +0.23% | 2,033,000 | - | +10.61% | - | - |
09/01 | 420 | 440 | 419 | 437 | +3.31% | 834,000 | - | +11.76% | - | - |
08/31 | 414 | 427 | 411 | 423 | +3.42% | 715,000 | - | +9.59% | - | - |
08/28 | 406 | 412 | 403 | 409 | +0.25% | 373,000 | - | +7.07% | - | - |
08/27 | 412 | 413 | 406 | 408 | -0.24% | 443,000 | - | +7.94% | - | - |
08/26 | 405 | 414 | 402 | 409 | +1.74% | 540,000 | - | +9.36% | - | - |
08/25 | 391 | 408 | 391 | 402 | +1.77% | 546,000 | - | +8.65% | - | - |
08/24 | 396 | 404 | 392 | 395 | +1.02% | 249,000 | - | +7.63% | - | - |
08/21 | 388 | 393 | 386 | 391 | -1.76% | 274,000 | - | +7.42% | - | - |
08/20 | 390 | 400 | 382 | 398 | +0.76% | 473,000 | - | +10.56% | - | - |
08/19 | 393 | 404 | 393 | 395 | +0.77% | 229,000 | - | +10.96% | - | - |
08/18 | 384 | 394 | 379 | 392 | -0.25% | 535,000 | - | +11.05% | - | - |
08/17 | 406 | 406 | 391 | 393 | -3.91% | 308,000 | - | +12.61% | - | - |
08/14 | 409 | 423 | 408 | 409 | +0.49% | 365,000 | - | +18.55% | - | - |
08/13 | 400 | 410 | 399 | 407 | +3.04% | 523,000 | - | +19.35% | - | - |
08/12 | 395 | 405 | 393 | 395 | -2.47% | 479,000 | - | +17.21% | - | - |
08/11 | 390 | 405 | 389 | 405 | +7.14% | 1,459,000 | - | +21.26% | - | - |
08/10 | 380 | 381 | 375 | 378 | +0.8% | 282,000 | - | +14.2% | - | - |
08/07 | 379 | 379 | 370 | 375 | 0% | 196,000 | - | +13.98% | - | - |
08/06 | 378 | 381 | 373 | 375 | +1.9% | 456,000 | - | +14.68% | - | - |
08/05 | 380 | 381 | 366 | 368 | -2.9% | 539,000 | - | +13.23% | - | - |
08/04 | 380 | 387 | 373 | 379 | -0.26% | 515,000 | - | +17.34% | - | - |
08/03 | 383 | 406 | 376 | 380 | 0% | 1,569,000 | - | +18.38% | - | - |
07/31 | 390 | 390 | 374 | 380 | +2.43% | 2,086,000 | - | +19.12% | - | - |
07/30 | 365 | 387 | 355 | 371 | +20.85% | 4,264,000 | - | +17.03% | - | - |
07/29 | 307 | 309 | 305 | 307 | 0% | 176,000 | - | -2.54% | - | - |
07/28 | 315 | 315 | 304 | 307 | -2.23% | 215,000 | - | -2.85% | - | - |
07/27 | 313 | 315 | 308 | 314 | +0.32% | 163,000 | - | -0.95% | - | - |
07/24 | 317 | 318 | 310 | 313 | -0.63% | 252,000 | - | -1.26% | - | - |
07/23 | 318 | 321 | 315 | 315 | -0.94% | 143,000 | - | -0.94% | - | - |
07/22 | 320 | 320 | 314 | 318 | +0.32% | 137,000 | - | -0.31% | - | - |
07/21 | 311 | 318 | 311 | 317 | +1.93% | 186,000 | - | -0.94% | - | - |
07/17 | 309 | 314 | 309 | 311 | +0.97% | 110,000 | - | -3.12% | - | - |
07/16 | 306 | 317 | 306 | 308 | +2.67% | 223,000 | - | -4.35% | - | - |
07/15 | 300 | 302 | 296 | 300 | 0% | 249,000 | - | -7.12% | - | - |
07/14 | 300 | 305 | 292 | 300 | +2.04% | 328,000 | - | -7.69% | - | - |
07/13 | 309 | 310 | 293 | 294 | -4.85% | 170,000 | - | -9.82% | - | - |
07/10 | 310 | 319 | 307 | 309 | +1.31% | 500,000 | - | -5.5% | - | - |
07/09 | 311 | 314 | 303 | 305 | -1.29% | 236,000 | - | -6.73% | - | - |
07/08 | 312 | 313 | 306 | 309 | -2.52% | 390,000 | - | -5.79% | - | - |
07/07 | 320 | 322 | 316 | 317 | -1.55% | 314,000 | - | -3.35% | - | - |
07/06 | 322 | 325 | 320 | 322 | -0.92% | 135,000 | - | -1.83% | - | - |
07/03 | 322 | 326 | 319 | 325 | -1.52% | 180,000 | - | -0.91% | - | - |
07/02 | 330 | 331 | 324 | 330 | +0.92% | 168,000 | - | +0.61% | - | - |
07/01 | 329 | 333 | 327 | 327 | -0.61% | 207,000 | - | 0% | - | - |
06/30 | 327 | 330 | 324 | 329 | +1.23% | 204,000 | - | +0.3% | - | - |
06/29 | 327 | 337 | 323 | 325 | -1.81% | 233,000 | - | -0.91% | - | - |
06/26 | 335 | 335 | 325 | 331 | +1.85% | 216,000 | - | +0.91% | - | - |