株価チャート
2009/07/03~2009/11/30
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 |
11/30 | 283 | 283 | 273 | 275 | -1.08% | 2,900 | - | -12.7% | - | - |
11/27 | 273 | 280 | 266 | 278 | -0.71% | 7,400 | - | -12.58% | - | - |
11/26 | 266 | 285 | 266 | 280 | -1.75% | 4,300 | - | -12.77% | - | - |
11/25 | 280 | 285 | 276 | 285 | 0% | 2,900 | - | -12.04% | - | - |
11/24 | 281 | 294 | 281 | 285 | -1.72% | 5,100 | - | -12.58% | - | - |
11/20 | 265 | 290 | 261 | 290 | +7.41% | 5,100 | - | -11.59% | - | - |
11/19 | 260 | 280 | 260 | 270 | 0% | 31,600 | - | -18.43% | - | - |
11/18 | 280 | 280 | 247 | 270 | -5.59% | 25,100 | - | -19.16% | - | - |
11/17 | 310 | 310 | 271 | 286 | -6.23% | 19,200 | - | -15.38% | - | - |
11/16 | 310 | 318 | 301 | 305 | -3.79% | 4,600 | - | -10.56% | - | - |
11/13 | 323 | 323 | 302 | 317 | +0.96% | 6,800 | - | -7.31% | - | - |
11/12 | 324 | 326 | 310 | 314 | -6.27% | 12,800 | - | -8.45% | - | - |
11/11 | 321 | 335 | 321 | 335 | -0.3% | 1,600 | - | -2.62% | - | - |
11/10 | 333 | 338 | 321 | 336 | +0.6% | 5,000 | - | -2.33% | - | - |
11/09 | 332 | 335 | 320 | 334 | -0.89% | 6,300 | - | -2.91% | - | - |
11/06 | 339 | 339 | 332 | 337 | -0.3% | 2,700 | - | -2.32% | - | - |
11/05 | 333 | 338 | 333 | 338 | -0.29% | 600 | - | -2.31% | - | - |
11/04 | 332 | 339 | 331 | 339 | 0% | 2,800 | - | -2.31% | - | - |
11/02 | 328 | 341 | 328 | 339 | -0.88% | 6,100 | - | -2.31% | - | - |
10/30 | 343 | 343 | 338 | 342 | -0.29% | 2,900 | - | -2.01% | - | - |
10/29 | 339 | 343 | 328 | 343 | -0.29% | 4,600 | - | -2% | - | - |
10/28 | 340 | 344 | 338 | 344 | -1.15% | 4,300 | - | -2.27% | - | - |
10/27 | 342 | 348 | 342 | 348 | +0.58% | 2,500 | - | -1.42% | - | - |
10/26 | 340 | 348 | 338 | 346 | -0.86% | 2,100 | - | -2.26% | - | - |
10/23 | 345 | 351 | 345 | 349 | +1.75% | 4,100 | - | -1.41% | - | - |
10/22 | 347 | 347 | 342 | 343 | -2% | 900 | - | -3.11% | - | - |
10/21 | 352 | 354 | 341 | 350 | +0.29% | 6,500 | - | -1.41% | - | - |
10/20 | 345 | 350 | 342 | 349 | +2.35% | 7,300 | - | -1.41% | - | - |
10/19 | 338 | 342 | 337 | 341 | -1.73% | 3,000 | - | -3.67% | - | - |
10/16 | 349 | 349 | 336 | 347 | -0.29% | 5,200 | - | -1.98% | - | - |
10/15 | 338 | 350 | 331 | 348 | -3.33% | 16,400 | - | -1.42% | - | - |
10/14 | 363 | 364 | 340 | 360 | -0.83% | 10,100 | - | +1.98% | - | - |
10/13 | 349 | 363 | 349 | 363 | +4.61% | 8,600 | - | +3.13% | - | - |
10/09 | 343 | 350 | 343 | 347 | +1.46% | 1,600 | - | -1.14% | - | - |
10/08 | 341 | 342 | 335 | 342 | +0.59% | 2,200 | - | -2.56% | - | - |
10/07 | 330 | 340 | 330 | 340 | +0.89% | 8,300 | - | -3.13% | - | - |
10/06 | 343 | 345 | 337 | 337 | -0.3% | 4,100 | - | -3.99% | - | - |
10/05 | 338 | 350 | 338 | 338 | -0.59% | 3,000 | - | -3.98% | - | - |
10/02 | 341 | 346 | 337 | 340 | -1.73% | 19,900 | - | -3.13% | - | - |
10/01 | 349 | 352 | 342 | 346 | -4.95% | 12,400 | - | -1.42% | - | - |
09/30 | 369 | 369 | 356 | 364 | -0.27% | 8,700 | - | +4% | - | - |
09/29 | 365 | 369 | 349 | 365 | +4.29% | 9,900 | - | +4.89% | - | - |
09/28 | 375 | 375 | 350 | 350 | -7.65% | 21,800 | - | +1.16% | - | - |
09/25 | 380 | 380 | 375 | 379 | -1.04% | 10,300 | - | +9.86% | - | - |
09/24 | 381 | 383 | 377 | 383 | +2.13% | 8,900 | - | +11.66% | - | - |
09/18 | 369 | 375 | 355 | 375 | +1.63% | 14,200 | - | +9.97% | - | - |
09/17 | 367 | 375 | 366 | 369 | -0.81% | 14,200 | - | +8.53% | - | - |
09/16 | 360 | 378 | 360 | 372 | +4.79% | 38,600 | - | +9.73% | - | - |
09/15 | 361 | 365 | 353 | 355 | -1.11% | 16,700 | - | +5.03% | - | - |
09/14 | 346 | 360 | 340 | 359 | +4.36% | 31,600 | - | +6.53% | - | - |
09/11 | 343 | 346 | 341 | 344 | -0.58% | 5,900 | - | +2.69% | - | - |
09/10 | 337 | 347 | 337 | 346 | +1.17% | 2,100 | - | +3.59% | - | - |
09/09 | 341 | 345 | 335 | 342 | +1.79% | 3,800 | - | +2.4% | - | - |
09/08 | 331 | 336 | 331 | 336 | +1.2% | 1,200 | - | +0.9% | - | - |
09/07 | 333 | 340 | 330 | 332 | -1.78% | 2,100 | - | -0.3% | - | - |
09/04 | 340 | 340 | 322 | 338 | -0.59% | 4,800 | - | +1.2% | - | - |
09/03 | 350 | 350 | 340 | 340 | 0% | 6,300 | - | +1.8% | - | - |
09/02 | 340 | 340 | 336 | 340 | -2.02% | 5,200 | - | +1.8% | - | - |
09/01 | 345 | 347 | 338 | 347 | +2.06% | 1,900 | - | +3.89% | - | - |
08/31 | 350 | 353 | 340 | 340 | -1.45% | 15,000 | - | +1.8% | - | - |
08/28 | 350 | 350 | 341 | 345 | 0% | 17,400 | - | +2.99% | - | - |
08/27 | 340 | 347 | 332 | 345 | +2.99% | 25,700 | - | +2.99% | - | - |
08/26 | 321 | 338 | 321 | 335 | +4.69% | 12,100 | - | +0.3% | - | - |
08/25 | 327 | 329 | 320 | 320 | -2.14% | 14,200 | - | -4.19% | - | - |
08/24 | 326 | 330 | 321 | 327 | +3.15% | 10,300 | - | -1.8% | - | - |
08/21 | 326 | 326 | 317 | 317 | -0.94% | 6,200 | - | -4.52% | - | - |
08/20 | 320 | 326 | 319 | 320 | +0.63% | 9,500 | - | -3.32% | - | - |
08/19 | 327 | 327 | 317 | 318 | -2.75% | 8,700 | - | -3.93% | - | - |
08/18 | 321 | 327 | 317 | 327 | -1.8% | 9,100 | - | -0.91% | - | - |
08/17 | 342 | 342 | 327 | 333 | -2.63% | 11,400 | - | +1.22% | - | - |
08/14 | 350 | 351 | 341 | 342 | -1.72% | 8,300 | - | +3.64% | - | - |
08/13 | 349 | 355 | 342 | 348 | 0% | 11,400 | - | +4.19% | - | - |
08/12 | 339 | 353 | 339 | 348 | +2.65% | 15,500 | - | +2.96% | - | - |
08/11 | 322 | 350 | 322 | 339 | +7.28% | 18,500 | - | -1.17% | - | - |
08/10 | 318 | 322 | 315 | 316 | -1.25% | 10,400 | - | -8.93% | - | - |
08/07 | 325 | 325 | 308 | 320 | -2.14% | 21,400 | - | -9.35% | - | - |
08/06 | 328 | 329 | 325 | 327 | -0.91% | 7,200 | - | -8.66% | - | - |
08/05 | 337 | 339 | 330 | 330 | -2.65% | 15,400 | - | -9.34% | - | - |
08/04 | 339 | 343 | 337 | 339 | -0.29% | 13,900 | - | -7.88% | - | - |
08/03 | 345 | 345 | 337 | 340 | -0.58% | 18,300 | - | -8.85% | - | - |
07/31 | 344 | 344 | 330 | 342 | +0.88% | 37,000 | - | -9.28% | - | - |
07/30 | 331 | 339 | 327 | 339 | +0.89% | 18,300 | - | -10.79% | - | - |
07/29 | 344 | 354 | 333 | 336 | -7.69% | 55,500 | - | -12.5% | - | - |
07/28 | 359 | 365 | 343 | 364 | 0% | 51,000 | - | -6.19% | - | - |
07/27 | 344 | 372 | 344 | 364 | +5.51% | 88,700 | - | -6.91% | - | - |
07/24 | 345 | 357 | 336 | 345 | +6.15% | 122,300 | - | -12.44% | - | - |
07/23 | 315 | 333 | 315 | 325 | +1.56% | 86,700 | - | -18.75% | - | - |
07/22 | 298 | 324 | 298 | 320 | +6.67% | 104,900 | - | -21.18% | - | - |
07/21 | 306 | 306 | 297 | 300 | -0.33% | 59,000 | - | -27.36% | - | - |
07/17 | 303 | 305 | 296 | 301 | -0.66% | 73,700 | - | -28.33% | - | - |
07/16 | 309 | 309 | 299 | 303 | -0.33% | 61,100 | - | -28.71% | - | - |
07/15 | 295 | 308 | 294 | 304 | +0.66% | 91,100 | - | -29.3% | - | - |
07/14 | 308 | 311 | 270 | 302 | +3.07% | 192,200 | - | -30.89% | - | - |
07/13 | 315 | 322 | 290 | 293 | -20.38% | 398,800 | - | -33.56% | - | - |
07/10 | 368 | 368 | 368 | 368 | -17.86% | 5,800 | - | -17.3% | - | - |
07/09 | 435 | 448 | 410 | 448 | +0.9% | 47,900 | - | +0.67% | - | - |
07/08 | 445 | 445 | 433 | 444 | -3.27% | 73,300 | - | +0.45% | - | - |
07/07 | 458 | 464 | 456 | 459 | +0.44% | 49,200 | - | +4.32% | - | - |
07/06 | 457 | 468 | 457 | 457 | +0.66% | 90,000 | - | +4.58% | - | - |
07/03 | 448 | 454 | 440 | 454 | -0.22% | 21,500 | - | +4.61% | - | - |