株価チャート
2009/08/04~2009/12/30
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 | 2,220 | 2,265 | 2,220 | 2,250 | -1.32% | 165,900 | - | +3.97% | - | - |
12/29 | 2,285 | 2,285 | 2,260 | 2,280 | 0% | 150,600 | - | +5.75% | - | - |
12/28 | 2,265 | 2,300 | 2,245 | 2,280 | +0.66% | 141,900 | - | +6.15% | - | - |
12/25 | 2,295 | 2,295 | 2,255 | 2,265 | 0% | 106,600 | - | +5.79% | - | - |
12/24 | 2,240 | 2,275 | 2,225 | 2,265 | 0% | 105,200 | - | +6.09% | - | - |
12/22 | 2,280 | 2,280 | 2,225 | 2,265 | +1.34% | 172,000 | - | +6.44% | - | - |
12/21 | 2,220 | 2,260 | 2,200 | 2,235 | 0% | 149,500 | - | +5.28% | - | - |
12/18 | 2,195 | 2,245 | 2,190 | 2,235 | -1.32% | 173,800 | - | +5.62% | - | - |
12/17 | 2,280 | 2,290 | 2,255 | 2,265 | -0.22% | 126,400 | - | +7.24% | - | - |
12/16 | 2,275 | 2,280 | 2,245 | 2,270 | +0.44% | 146,400 | - | +7.63% | - | - |
12/15 | 2,270 | 2,270 | 2,220 | 2,260 | -0.88% | 111,000 | - | +7.26% | - | - |
12/14 | 2,245 | 2,280 | 2,225 | 2,280 | +1.56% | 172,000 | - | +8.21% | - | - |
12/11 | 2,240 | 2,260 | 2,225 | 2,245 | +2.51% | 220,200 | - | +6.65% | - | - |
12/10 | 2,200 | 2,240 | 2,180 | 2,190 | -0.23% | 235,700 | - | +4.09% | - | - |
12/09 | 2,180 | 2,230 | 2,160 | 2,195 | +1.86% | 308,500 | - | +4.72% | - | - |
12/08 | 2,060 | 2,195 | 2,060 | 2,155 | +2.62% | 255,700 | - | +2.77% | - | - |
12/07 | 2,060 | 2,115 | 2,060 | 2,100 | +0.72% | 217,400 | - | 0% | - | - |
12/04 | 2,100 | 2,110 | 2,040 | 2,085 | +0.24% | 135,400 | - | -0.71% | - | - |
12/03 | 2,065 | 2,100 | 2,045 | 2,080 | +2.46% | 287,500 | - | -1.05% | - | - |
12/02 | 2,025 | 2,030 | 1,970 | 2,030 | +1.6% | 173,100 | - | -3.65% | - | - |
12/01 | 2,065 | 2,065 | 1,928 | 1,998 | +3.42% | 271,600 | - | -5.53% | - | - |
11/30 | 1,893 | 1,952 | 1,893 | 1,932 | +0.63% | 252,000 | - | -9% | - | - |
11/27 | 1,926 | 1,960 | 1,912 | 1,920 | -3.32% | 192,300 | - | -10.07% | - | - |
11/26 | 1,970 | 2,010 | 1,962 | 1,986 | -1.93% | 321,600 | - | -7.54% | - | - |
11/25 | 2,075 | 2,075 | 1,972 | 2,025 | -2.17% | 348,900 | - | -6.12% | - | - |
11/24 | 2,120 | 2,120 | 2,065 | 2,070 | -0.48% | 143,400 | - | -4.34% | - | - |
11/20 | 2,100 | 2,100 | 2,060 | 2,080 | -0.72% | 219,400 | - | -4.15% | - | - |
11/19 | 2,120 | 2,120 | 2,035 | 2,095 | -0.95% | 294,100 | - | -3.63% | - | - |
11/18 | 2,080 | 2,145 | 2,060 | 2,115 | +1.68% | 374,400 | - | -2.8% | - | - |
11/17 | 2,150 | 2,150 | 2,070 | 2,080 | -3.03% | 192,500 | - | -4.59% | - | - |
11/16 | 2,090 | 2,155 | 2,070 | 2,145 | +4.13% | 174,400 | - | -1.88% | - | - |
11/13 | 2,110 | 2,125 | 2,050 | 2,060 | -4.19% | 311,700 | - | -5.85% | - | - |
11/12 | 2,160 | 2,195 | 2,105 | 2,150 | -1.6% | 174,900 | - | -1.92% | - | - |
11/11 | 2,175 | 2,225 | 2,170 | 2,185 | -1.13% | 59,300 | - | -0.27% | - | - |
11/10 | 2,265 | 2,300 | 2,190 | 2,210 | -2.21% | 171,900 | - | +0.91% | - | - |
11/09 | 2,250 | 2,310 | 2,205 | 2,260 | +1.35% | 159,100 | - | +3.24% | - | - |
11/06 | 2,250 | 2,295 | 2,200 | 2,230 | +0.45% | 284,900 | - | +1.78% | - | - |
11/05 | 2,180 | 2,270 | 2,125 | 2,220 | +11.17% | 771,100 | - | +1.14% | - | - |
11/04 | 2,060 | 2,075 | 1,995 | 1,997 | -10.05% | 605,500 | - | -9.23% | - | - |
11/02 | 2,225 | 2,235 | 2,170 | 2,220 | 0% | 119,100 | - | +0.36% | - | - |
10/30 | 2,215 | 2,230 | 2,175 | 2,220 | +5.21% | 183,900 | - | +0.09% | - | - |
10/29 | 2,120 | 2,135 | 2,090 | 2,110 | -0.71% | 199,800 | - | -5.04% | - | - |
10/28 | 2,200 | 2,205 | 2,105 | 2,125 | -3.41% | 156,700 | - | -4.79% | - | - |
10/27 | 2,250 | 2,250 | 2,195 | 2,200 | -2% | 108,300 | - | -1.92% | - | - |
10/26 | 2,200 | 2,245 | 2,200 | 2,245 | +2.28% | 69,600 | - | 0% | - | - |
10/23 | 2,275 | 2,275 | 2,190 | 2,195 | -1.79% | 158,300 | - | -2.14% | - | - |
10/22 | 2,205 | 2,235 | 2,165 | 2,235 | -0.45% | 136,500 | - | -0.36% | - | - |
10/21 | 2,225 | 2,260 | 2,215 | 2,245 | +1.13% | 108,800 | - | +0.04% | - | - |
10/20 | 2,250 | 2,250 | 2,205 | 2,220 | +1.6% | 65,300 | - | -1.2% | - | - |
10/19 | 2,200 | 2,205 | 2,145 | 2,185 | -1.35% | 90,300 | - | -2.8% | - | - |
10/16 | 2,185 | 2,215 | 2,175 | 2,215 | +0.68% | 138,900 | - | -1.47% | - | - |
10/15 | 2,185 | 2,210 | 2,165 | 2,200 | +3.29% | 152,800 | - | -2.09% | - | - |
10/14 | 2,175 | 2,180 | 2,125 | 2,130 | -3.84% | 244,600 | - | -5.08% | - | - |
10/13 | 2,210 | 2,265 | 2,205 | 2,215 | -1.34% | 134,900 | - | -1.29% | - | - |
10/09 | 2,200 | 2,260 | 2,150 | 2,245 | +2.75% | 204,600 | - | +0.18% | - | - |
10/08 | 2,185 | 2,200 | 2,155 | 2,185 | +0.69% | 179,600 | - | -2.32% | - | - |
10/07 | 2,250 | 2,250 | 2,160 | 2,170 | +2.36% | 199,000 | - | -2.86% | - | - |
10/06 | 2,105 | 2,165 | 2,090 | 2,120 | -1.62% | 179,400 | - | -5.06% | - | - |
10/05 | 2,150 | 2,190 | 2,120 | 2,155 | -1.6% | 149,400 | - | -3.49% | - | - |
10/02 | 2,195 | 2,215 | 2,170 | 2,190 | -5.4% | 115,200 | - | -2.01% | - | - |
10/01 | 2,340 | 2,355 | 2,290 | 2,315 | -0.64% | 171,200 | - | +3.63% | - | - |
09/30 | 2,355 | 2,355 | 2,285 | 2,330 | -0.21% | 154,700 | - | +4.63% | - | - |
09/29 | 2,350 | 2,350 | 2,305 | 2,335 | +2.19% | 142,000 | - | +5.28% | - | - |
09/28 | 2,310 | 2,310 | 2,260 | 2,285 | -3.59% | 109,400 | - | +3.44% | - | - |
09/25 | 2,330 | 2,390 | 2,280 | 2,370 | +1.94% | 238,900 | - | +7.68% | - | - |
09/24 | 2,300 | 2,360 | 2,300 | 2,325 | -2.11% | 191,300 | - | +6.16% | - | - |
09/18 | 2,385 | 2,395 | 2,320 | 2,375 | -0.21% | 212,900 | - | +8.85% | - | - |
09/17 | 2,315 | 2,390 | 2,310 | 2,380 | +5.08% | 451,100 | - | +9.48% | - | - |
09/16 | 2,230 | 2,290 | 2,205 | 2,265 | +3.9% | 160,600 | - | +4.81% | - | - |
09/15 | 2,180 | 2,240 | 2,135 | 2,180 | -1.13% | 137,400 | - | +1.3% | - | - |
09/14 | 2,215 | 2,220 | 2,180 | 2,205 | -2% | 59,900 | - | +2.75% | - | - |
09/11 | 2,285 | 2,300 | 2,230 | 2,250 | -3.02% | 170,200 | - | +5.24% | - | - |
09/10 | 2,270 | 2,325 | 2,270 | 2,320 | +3.11% | 267,500 | - | +9.18% | - | - |
09/09 | 2,220 | 2,255 | 2,200 | 2,250 | +2.51% | 236,200 | - | +6.58% | - | - |
09/08 | 2,150 | 2,200 | 2,150 | 2,195 | +0.92% | 105,900 | - | +4.28% | - | - |
09/07 | 2,180 | 2,185 | 2,160 | 2,175 | +1.4% | 115,400 | - | +3.13% | - | - |
09/04 | 2,130 | 2,150 | 2,105 | 2,145 | +0.94% | 180,600 | - | +1.42% | - | - |
09/03 | 2,135 | 2,135 | 2,085 | 2,125 | -0.47% | 133,100 | - | +0.33% | - | - |
09/02 | 2,110 | 2,135 | 2,080 | 2,135 | -0.23% | 100,200 | - | +0.57% | - | - |
09/01 | 2,080 | 2,145 | 2,070 | 2,140 | +1.42% | 128,100 | - | +0.52% | - | - |
08/31 | 2,150 | 2,185 | 2,085 | 2,110 | -1.63% | 189,800 | - | -1.45% | - | - |
08/28 | 2,135 | 2,145 | 2,110 | 2,145 | +0.47% | 151,800 | - | -0.51% | - | - |
08/27 | 2,155 | 2,165 | 2,105 | 2,135 | -2.95% | 181,500 | - | -1.52% | - | - |
08/26 | 2,195 | 2,200 | 2,170 | 2,200 | +1.85% | 178,400 | - | +1.01% | - | - |
08/25 | 2,150 | 2,170 | 2,140 | 2,160 | +1.17% | 235,500 | - | -1.19% | - | - |
08/24 | 2,130 | 2,145 | 2,105 | 2,135 | +1.67% | 128,800 | - | -2.78% | - | - |
08/21 | 2,130 | 2,130 | 2,060 | 2,100 | -1.41% | 216,000 | - | -4.76% | - | - |
08/20 | 2,160 | 2,160 | 2,100 | 2,130 | +2.16% | 280,800 | - | -3.88% | - | - |
08/19 | 2,115 | 2,150 | 2,075 | 2,085 | +0.24% | 116,800 | - | -6.29% | - | - |
08/18 | 2,055 | 2,085 | 2,030 | 2,080 | -2.35% | 269,300 | - | -6.73% | - | - |
08/17 | 2,170 | 2,175 | 2,110 | 2,130 | -1.62% | 184,200 | - | -4.53% | - | - |
08/14 | 2,100 | 2,195 | 2,080 | 2,165 | +4.34% | 671,500 | - | -3.09% | - | - |
08/13 | 2,060 | 2,080 | 2,040 | 2,075 | +2.72% | 320,700 | - | -7.16% | - | - |
08/12 | 2,025 | 2,030 | 2,010 | 2,020 | -0.49% | 272,400 | - | -9.78% | - | - |
08/11 | 2,030 | 2,040 | 2,020 | 2,030 | +0.74% | 426,100 | - | -9.7% | - | - |
08/10 | 1,976 | 2,015 | 1,951 | 2,015 | +5.17% | 622,900 | - | -10.72% | - | - |
08/07 | 2,000 | 2,005 | 1,900 | 1,916 | -3.62% | 1,340,100 | - | -15.56% | - | - |
08/06 | 2,040 | 2,050 | 1,973 | 1,988 | -5.33% | 1,415,400 | - | -13% | - | - |
08/05 | 2,170 | 2,195 | 2,080 | 2,100 | -8.3% | 879,300 | - | -8.66% | - | - |
08/04 | 2,305 | 2,325 | 2,280 | 2,290 | -0.87% | 169,100 | - | -0.78% | - | - |