株価チャート
2009/04/09~2009/09/11
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 |
09/11 | 168 | 168 | 168 | 168 | 0% | 100 | - | -0.59% | - | - |
09/10 | 170 | 170 | 166 | 168 | +0.6% | 1,000 | - | -0.59% | - | - |
09/09 | 166 | 167 | 166 | 167 | -2.91% | 800 | - | -1.18% | - | - |
09/08 | 172 | 172 | 172 | 172 | 0% | 200 | - | +1.78% | - | - |
09/07 | 172 | 172 | 172 | 172 | +2.99% | 1,000 | - | +1.78% | - | - |
09/04 | 161 | 167 | 161 | 167 | +2.45% | 1,200 | - | -1.18% | - | - |
09/03 | 166 | 166 | 160 | 163 | -2.4% | 2,300 | - | -4.12% | - | - |
09/02 | 167 | 167 | 167 | 167 | -5.65% | 100 | - | -1.76% | - | - |
09/01 | 177 | 177 | 177 | 177 | +1.14% | 300 | - | +4.12% | - | - |
08/31 | 164 | 175 | 162 | 175 | +6.71% | 1,400 | - | +2.94% | - | - |
08/28 | 166 | 166 | 164 | 164 | 0% | 900 | - | -3.53% | - | - |
08/27 | 165 | 165 | 164 | 164 | -0.61% | 400 | - | -3.53% | - | - |
08/26 | 160 | 165 | 160 | 165 | -2.94% | 2,500 | - | -3.51% | - | - |
08/25 | 170 | 170 | 170 | 170 | 0% | 2,400 | - | -0.58% | - | - |
08/24 | 170 | 171 | 169 | 170 | +1.19% | 700 | - | 0% | - | - |
08/21 | 168 | 168 | 168 | 168 | 0% | 100 | - | -1.18% | - | - |
08/20 | 168 | 168 | 168 | 168 | -1.18% | 100 | - | -1.18% | - | - |
08/19 | 169 | 170 | 169 | 170 | +1.19% | 200 | - | -0.58% | - | - |
08/18 | 168 | 168 | 168 | 168 | -4% | 100 | - | -1.75% | - | - |
08/13 | 176 | 176 | 175 | 175 | -1.69% | 200 | - | +2.34% | - | - |
08/11 | 179 | 179 | 178 | 178 | +5.33% | 5,300 | - | +4.09% | - | - |
08/10 | 169 | 169 | 169 | 169 | 0% | 900 | - | -1.17% | - | - |
08/07 | 167 | 169 | 167 | 169 | +1.81% | 500 | - | -1.74% | - | - |
08/06 | 169 | 169 | 166 | 166 | -0.6% | 500 | - | -3.49% | - | - |
08/05 | 167 | 171 | 167 | 167 | 0% | 1,400 | - | -2.91% | - | - |
08/04 | 166 | 168 | 166 | 167 | -2.91% | 1,300 | - | -3.47% | - | - |
08/03 | 172 | 172 | 172 | 172 | +6.17% | 300 | - | -0.58% | - | - |
07/31 | 170 | 170 | 162 | 162 | -6.9% | 2,200 | - | -6.36% | - | - |
07/30 | 175 | 175 | 174 | 174 | -0.57% | 200 | - | +0.58% | - | - |
07/29 | 175 | 175 | 175 | 175 | 0% | 100 | - | +1.16% | - | - |
07/28 | 175 | 175 | 175 | 175 | 0% | 100 | - | +1.16% | - | - |
07/27 | 178 | 178 | 175 | 175 | -1.69% | 3,000 | - | +1.16% | - | - |
07/24 | 174 | 178 | 174 | 178 | +2.3% | 800 | - | +2.89% | - | - |
07/23 | 173 | 174 | 172 | 174 | +0.58% | 1,700 | - | +0.58% | - | - |
07/22 | 171 | 173 | 171 | 173 | +2.98% | 600 | - | -0.57% | - | - |
07/21 | 173 | 173 | 168 | 168 | -2.89% | 200 | - | -3.45% | - | - |
07/17 | 173 | 173 | 173 | 173 | +5.49% | 100 | - | -0.57% | - | - |
07/16 | 164 | 164 | 164 | 164 | 0% | 300 | - | -5.75% | - | - |
07/15 | 166 | 167 | 164 | 164 | -1.8% | 2,500 | - | -6.29% | - | - |
07/14 | 168 | 168 | 166 | 167 | -1.18% | 1,900 | - | -5.11% | - | - |
07/10 | 176 | 176 | 169 | 169 | -3.43% | 2,600 | - | -3.98% | - | - |
07/09 | 176 | 176 | 175 | 175 | -2.23% | 600 | - | -0.57% | - | - |
07/07 | 178 | 179 | 178 | 179 | +0.56% | 2,400 | - | +1.13% | - | - |
07/06 | 176 | 178 | 176 | 178 | +1.71% | 800 | - | +0.56% | - | - |
07/03 | 175 | 175 | 175 | 175 | 0% | 1,600 | - | -1.13% | - | - |
07/02 | 175 | 175 | 175 | 175 | 0% | 100 | - | -0.57% | - | - |
07/01 | 176 | 176 | 175 | 175 | 0% | 2,300 | - | -0.57% | - | - |
06/30 | 176 | 176 | 174 | 175 | -0.57% | 900 | - | -0.57% | - | - |
06/29 | 176 | 176 | 176 | 176 | +0.57% | 2,200 | - | +0.57% | - | - |
06/26 | 175 | 175 | 175 | 175 | +0.57% | 100 | - | 0% | - | - |
06/25 | 173 | 178 | 173 | 174 | +0.58% | 3,900 | - | 0% | - | - |
06/24 | 174 | 180 | 173 | 173 | -0.57% | 4,600 | - | -0.57% | - | - |
06/23 | 175 | 175 | 174 | 174 | -1.69% | 700 | - | +0.58% | - | - |
06/22 | 173 | 177 | 173 | 177 | +1.72% | 800 | - | +2.31% | - | - |
06/19 | 175 | 175 | 174 | 174 | -0.57% | 300 | - | +0.58% | - | - |
06/18 | 175 | 175 | 174 | 175 | -0.57% | 1,200 | - | +1.74% | - | - |
06/17 | 175 | 177 | 175 | 176 | -0.56% | 700 | - | +2.33% | - | - |
06/16 | 173 | 177 | 173 | 177 | -3.28% | 3,700 | - | +3.51% | - | - |
06/15 | 176 | 185 | 176 | 183 | +4.57% | 4,900 | - | +7.02% | - | - |
06/12 | 179 | 179 | 170 | 175 | -1.13% | 9,700 | - | +2.94% | - | - |
06/11 | 177 | 178 | 176 | 177 | +1.14% | 1,200 | - | +4.12% | - | - |
06/10 | 195 | 195 | 175 | 175 | -2.78% | 9,400 | - | +3.55% | - | - |
06/09 | 181 | 181 | 180 | 180 | 0% | 3,100 | - | +6.51% | - | - |
06/08 | 178 | 180 | 178 | 180 | +1.12% | 700 | - | +6.51% | - | - |
06/05 | 180 | 180 | 172 | 178 | -0.56% | 3,700 | - | +5.95% | - | - |
06/04 | 182 | 182 | 178 | 179 | -8.21% | 1,600 | - | +6.55% | - | - |
06/01 | 174 | 195 | 174 | 195 | +12.72% | 6,200 | - | +16.77% | - | - |
05/29 | 172 | 173 | 172 | 173 | +1.17% | 2,100 | - | +4.22% | - | - |
05/28 | 171 | 171 | 171 | 171 | +0.59% | 700 | - | +3.64% | - | - |
05/27 | 175 | 175 | 170 | 170 | -0.58% | 1,100 | - | +3.03% | - | - |
05/26 | 168 | 171 | 168 | 171 | +3.64% | 800 | - | +3.64% | - | - |
05/25 | 164 | 172 | 164 | 165 | +0.61% | 4,700 | - | 0% | - | - |
05/22 | 162 | 165 | 162 | 164 | +2.5% | 1,300 | - | -0.61% | - | - |
05/21 | 161 | 161 | 160 | 160 | -0.62% | 2,600 | - | -3.61% | - | - |
05/20 | 167 | 167 | 160 | 161 | -3.59% | 800 | - | -3.01% | - | - |
05/19 | 165 | 167 | 165 | 167 | +4.38% | 900 | - | 0% | - | - |
05/18 | 165 | 165 | 160 | 160 | -3.03% | 3,600 | - | -4.19% | - | - |
05/15 | 162 | 173 | 161 | 165 | +1.85% | 2,900 | - | -1.79% | - | - |
05/14 | 161 | 162 | 160 | 162 | 0% | 1,500 | - | -3.57% | - | - |
05/13 | 165 | 165 | 161 | 162 | -2.41% | 600 | - | -4.14% | - | - |
05/12 | 162 | 166 | 162 | 166 | -0.6% | 700 | - | -2.35% | - | - |
05/11 | 165 | 167 | 163 | 167 | 0% | 800 | - | -2.34% | - | - |
05/08 | 166 | 173 | 165 | 167 | +1.21% | 1,600 | - | -2.34% | - | - |
05/07 | 165 | 165 | 165 | 165 | -2.37% | 600 | - | -4.07% | - | - |
05/01 | 163 | 169 | 162 | 169 | +3.68% | 1,000 | - | -1.74% | - | - |
04/30 | 165 | 165 | 163 | 163 | -4.12% | 600 | - | -5.23% | - | - |
04/28 | 175 | 179 | 170 | 170 | -0.58% | 2,500 | - | -1.16% | - | - |
04/27 | 164 | 174 | 164 | 171 | +4.91% | 2,000 | - | -0.58% | - | - |
04/24 | 163 | 165 | 163 | 163 | 0% | 500 | - | -5.23% | - | - |
04/23 | 164 | 177 | 162 | 163 | -1.21% | 1,000 | - | -5.23% | - | - |
04/22 | 164 | 170 | 164 | 165 | 0% | 1,700 | - | -4.62% | - | - |
04/21 | 163 | 169 | 163 | 165 | +1.85% | 500 | - | -4.62% | - | - |
04/20 | 167 | 168 | 162 | 162 | -2.99% | 500 | - | -6.36% | - | - |
04/17 | 166 | 167 | 165 | 167 | +0.6% | 700 | - | -4.02% | - | - |
04/16 | 166 | 170 | 165 | 166 | +0.61% | 1,600 | - | -4.6% | - | - |
04/15 | 162 | 170 | 162 | 165 | -5.71% | 1,600 | - | -5.71% | - | - |
04/14 | 176 | 176 | 173 | 175 | +1.16% | 1,600 | - | -0.57% | - | - |
04/13 | 175 | 175 | 173 | 173 | -1.14% | 400 | - | -2.26% | - | - |
04/10 | 180 | 180 | 175 | 175 | -1.69% | 1,200 | - | -0.57% | - | - |
04/09 | 180 | 180 | 178 | 178 | +4.71% | 200 | - | +1.14% | - | - |