株価チャート
2009/07/17~2009/12/30
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 |
12/30 | 134 | 135 | 132 | 132 | -4.35% | 700 | - | +5.6% | - | - |
12/29 | 139 | 144 | 132 | 138 | -7.38% | 3,100 | - | +11.29% | - | - |
12/28 | 144 | 168 | 142 | 149 | +4.93% | 7,900 | - | +21.14% | - | - |
12/25 | 122 | 142 | 122 | 142 | +18.33% | 12,700 | - | +15.45% | - | - |
12/24 | 130 | 140 | 115 | 120 | -6.98% | 8,700 | - | -2.44% | - | - |
12/22 | 134 | 134 | 129 | 129 | -4.44% | 5,000 | - | +4.03% | - | - |
12/21 | 128 | 135 | 128 | 135 | +3.85% | 4,500 | - | +8% | - | - |
12/18 | 130 | 130 | 130 | 130 | 0% | 600 | - | +3.17% | - | - |
12/17 | 127 | 130 | 127 | 130 | +3.17% | 1,400 | - | +3.17% | - | - |
12/16 | 126 | 133 | 126 | 126 | 0% | 3,800 | - | -0.79% | - | - |
12/15 | 128 | 128 | 126 | 126 | +5% | 2,200 | - | -1.56% | - | - |
12/14 | 117 | 120 | 117 | 120 | 0% | 1,600 | - | -6.98% | - | - |
12/11 | 119 | 120 | 119 | 120 | +0.84% | 3,100 | - | -7.69% | - | - |
12/10 | 118 | 119 | 118 | 119 | +0.85% | 1,200 | - | -9.16% | - | - |
12/09 | 118 | 118 | 117 | 118 | +0.85% | 6,700 | - | -10.61% | - | - |
12/08 | 117 | 117 | 117 | 117 | +0.86% | 2,300 | - | -12.03% | - | - |
12/07 | 117 | 119 | 110 | 116 | -3.33% | 2,200 | - | -13.43% | - | - |
12/02 | 120 | 120 | 120 | 120 | +0.84% | 100 | - | -11.76% | - | - |
12/01 | 119 | 119 | 119 | 119 | +6.25% | 100 | - | -13.14% | - | - |
11/30 | 120 | 120 | 112 | 112 | -6.67% | 1,700 | - | -18.84% | - | - |
11/27 | 120 | 120 | 120 | 120 | +7.14% | 100 | - | -14.29% | - | - |
11/25 | 121 | 121 | 112 | 112 | -7.44% | 4,400 | - | -20.57% | - | - |
11/24 | 114 | 121 | 114 | 121 | +0.83% | 1,200 | - | -15.38% | - | - |
11/20 | 130 | 130 | 120 | 120 | -4% | 1,100 | - | -16.67% | - | - |
11/19 | 130 | 130 | 125 | 125 | +9.65% | 1,200 | - | -13.79% | - | - |
11/18 | 120 | 120 | 110 | 114 | -8.8% | 2,000 | - | -21.92% | - | - |
11/17 | 130 | 133 | 125 | 125 | -9.42% | 2,800 | - | -14.97% | - | - |
11/16 | 138 | 138 | 138 | 138 | +0.73% | 100 | - | -6.76% | - | - |
11/13 | 135 | 137 | 135 | 137 | -5.52% | 300 | - | -8.05% | - | - |
11/12 | 146 | 146 | 145 | 145 | -5.84% | 200 | - | -3.33% | - | - |
11/11 | 151 | 154 | 151 | 154 | -6.67% | 1,100 | - | +2.67% | - | - |
11/10 | 140 | 165 | 140 | 165 | +21.32% | 1,300 | - | +9.27% | - | - |
11/09 | 146 | 146 | 131 | 136 | -6.85% | 1,200 | - | -9.93% | - | - |
11/06 | 146 | 146 | 146 | 146 | -1.35% | 400 | - | -3.95% | - | - |
11/05 | 148 | 148 | 148 | 148 | 0% | 100 | - | -3.27% | - | - |
11/04 | 148 | 148 | 148 | 148 | -0.67% | 100 | - | -3.27% | - | - |
11/02 | 150 | 150 | 149 | 149 | -0.67% | 300 | - | -3.25% | - | - |
10/30 | 150 | 150 | 150 | 150 | +9.49% | 100 | - | -2.6% | - | - |
10/29 | 150 | 150 | 132 | 137 | -11.61% | 4,500 | - | -11.61% | - | - |
10/28 | 155 | 155 | 155 | 155 | +5.44% | 100 | - | -0.64% | - | - |
10/27 | 147 | 147 | 147 | 147 | -6.37% | 100 | - | -6.37% | - | - |
10/26 | 151 | 160 | 151 | 157 | +3.97% | 3,200 | - | -0.63% | - | - |
10/23 | 155 | 155 | 150 | 151 | +2.03% | 600 | - | -4.43% | - | - |
10/21 | 148 | 148 | 148 | 148 | -1.33% | 100 | - | -6.92% | - | - |
10/16 | 154 | 154 | 150 | 150 | -3.23% | 400 | - | -6.25% | - | - |
10/15 | 155 | 155 | 155 | 155 | +0.65% | 3,500 | - | -3.13% | - | - |
10/13 | 147 | 154 | 147 | 154 | +2.67% | 300 | - | -4.35% | - | - |
10/09 | 145 | 156 | 145 | 150 | +3.45% | 2,000 | - | -7.41% | - | - |
10/08 | 145 | 145 | 145 | 145 | +2.84% | 200 | - | -11.04% | - | - |
10/07 | 141 | 141 | 141 | 141 | -3.42% | 200 | - | -13.5% | - | - |
10/06 | 141 | 146 | 141 | 146 | -8.75% | 500 | - | -10.98% | - | - |
10/05 | 160 | 160 | 160 | 160 | +6.67% | 100 | - | -3.03% | - | - |
10/02 | 155 | 155 | 150 | 150 | -6.25% | 2,100 | - | -9.64% | - | - |
10/01 | 160 | 160 | 160 | 160 | 0% | 1,700 | - | -3.61% | - | - |
09/30 | 160 | 160 | 160 | 160 | -0.62% | 200 | - | -4.19% | - | - |
09/29 | 162 | 162 | 161 | 161 | -0.62% | 200 | - | -3.59% | - | - |
09/28 | 168 | 168 | 162 | 162 | -3.57% | 600 | - | -2.99% | - | - |
09/25 | 161 | 169 | 161 | 168 | +4.35% | 3,300 | - | 0% | - | - |
09/24 | 161 | 161 | 161 | 161 | -3.01% | 300 | - | -4.17% | - | - |
09/18 | 166 | 166 | 166 | 166 | +2.47% | 100 | - | -1.78% | - | - |
09/17 | 165 | 165 | 162 | 162 | -1.82% | 700 | - | -4.14% | - | - |
09/15 | 165 | 165 | 165 | 165 | 0% | 300 | - | -2.37% | - | - |
09/14 | 168 | 168 | 165 | 165 | -1.79% | 300 | - | -2.37% | - | - |
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% | - | - |