株価チャート
2009/07/16～2009/12/11
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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2009 |
| 12/11 | 526 | 536 | 516 | 535 | +3.63% | 24,139,200 | - | +5.52% | - | - |
| 12/10 | 511 | 528 | 510 | 516 | -0.96% | 6,848,400 | - | +2.23% | - | - |
| 12/09 | 523 | 529 | 519 | 521 | -3.92% | 8,088,400 | - | +3.42% | - | - |
| 12/08 | 534 | 548 | 533 | 543 | -0.23% | 5,080,400 | - | +7.64% | - | - |
| 12/07 | 540 | 546 | 533 | 544 | +3.57% | 7,850,400 | - | +8.1% | - | - |
| 12/04 | 521 | 531 | 515 | 525 | -0.47% | 6,747,200 | - | +4.79% | - | - |
| 12/03 | 513 | 528 | 511 | 528 | +5.92% | 12,445,200 | - | +4.87% | - | - |
| 12/02 | 500 | 505 | 493 | 498 | +0.81% | 9,630,000 | - | -1.39% | - | - |
| 12/01 | 481 | 495 | 466 | 494 | +2.81% | 14,966,000 | - | -2.95% | - | - |
| 11/30 | 478 | 483 | 475 | 481 | +2.13% | 9,221,600 | - | -6.34% | - | - |
| 11/27 | 485 | 490 | 470 | 471 | -4.18% | 12,005,600 | - | -8.99% | - | - |
| 11/26 | 486 | 499 | 485 | 491 | -2.53% | 10,293,200 | - | -5.94% | - | - |
| 11/25 | 500 | 508 | 496 | 504 | -0.49% | 9,886,000 | - | -4.41% | - | - |
| 11/24 | 518 | 520 | 503 | 506 | -0.25% | 8,102,400 | - | -4.84% | - | - |
| 11/20 | 513 | 515 | 505 | 508 | -2.87% | 8,127,600 | - | -5.32% | - | - |
| 11/19 | 528 | 531 | 518 | 523 | -0.24% | 10,438,400 | - | -3.42% | - | - |
| 11/18 | 516 | 529 | 513 | 524 | +2.95% | 15,371,600 | - | -3.72% | - | - |
| 11/17 | 505 | 515 | 505 | 509 | +1.5% | 13,316,800 | - | -7.16% | - | - |
| 11/16 | 496 | 503 | 494 | 501 | +1.52% | 9,630,400 | - | -9.03% | - | - |
| 11/13 | 481 | 495 | 481 | 494 | +1.75% | 11,176,000 | - | -10.88% | - | - |
| 11/12 | 501 | 504 | 485 | 485 | -1.72% | 7,524,000 | - | -12.72% | - | - |
| 11/11 | 495 | 500 | 489 | 494 | -1.74% | 7,995,600 | - | -11.67% | - | - |
| 11/10 | 504 | 518 | 499 | 503 | +1.46% | 9,526,800 | - | -10.59% | - | - |
| 11/09 | 486 | 497 | 481 | 495 | +0.71% | 6,388,000 | - | -12.19% | - | - |
| 11/06 | 500 | 501 | 490 | 492 | +0.46% | 8,655,600 | - | -13.42% | - | - |
| 11/05 | 488 | 494 | 484 | 490 | -0.66% | 11,637,600 | - | -14.57% | - | - |
| 11/04 | 500 | 505 | 483 | 493 | -1.25% | 15,395,600 | - | -14.9% | - | - |
| 11/02 | 493 | 505 | 489 | 499 | -3.11% | 18,902,400 | - | -14.41% | - | - |
| 10/30 | 526 | 526 | 513 | 515 | -0.24% | 11,023,600 | - | -12.56% | - | - |
| 10/29 | 523 | 530 | 510 | 516 | -6.56% | 23,530,000 | - | -12.94% | - | - |
| 10/28 | 573 | 576 | 550 | 553 | -5.15% | 16,362,000 | - | -7.45% | - | - |
| 10/27 | 598 | 599 | 583 | 583 | -2.1% | 8,282,000 | - | -2.75% | - | - |
| 10/26 | 594 | 603 | 586 | 595 | +0.42% | 6,321,600 | - | -0.5% | - | - |
| 10/23 | 594 | 595 | 580 | 593 | 0% | 9,140,800 | - | -0.75% | - | - |
| 10/22 | 594 | 596 | 585 | 593 | -1.46% | 8,620,800 | - | -0.59% | - | - |
| 10/21 | 593 | 604 | 586 | 601 | -1.64% | 9,979,600 | - | +0.88% | - | - |
| 10/20 | 623 | 628 | 608 | 611 | -0.81% | 7,549,600 | - | +2.73% | - | - |
| 10/19 | 609 | 621 | 601 | 616 | 0% | 6,123,200 | - | +3.75% | - | - |
| 10/16 | 631 | 631 | 604 | 616 | -1.4% | 8,720,400 | - | +3.92% | - | - |
| 10/15 | 626 | 631 | 619 | 625 | +1.42% | 9,257,200 | - | +5.57% | - | - |
| 10/14 | 619 | 620 | 598 | 616 | +0.61% | 10,110,000 | - | +4.45% | - | - |
| 10/13 | 601 | 616 | 598 | 613 | +3.16% | 12,967,600 | - | +4.17% | - | - |
| 10/09 | 571 | 594 | 571 | 594 | +4.4% | 16,878,400 | - | +1.32% | - | - |
| 10/08 | 568 | 575 | 554 | 569 | +2.94% | 9,122,000 | - | -2.94% | - | - |
| 10/07 | 565 | 571 | 551 | 553 | -0.45% | 7,170,800 | - | -5.88% | - | - |
| 10/06 | 568 | 573 | 545 | 555 | +0.45% | 9,571,200 | - | -5.61% | - | - |
| 10/05 | 568 | 571 | 548 | 553 | -2.86% | 8,783,600 | - | -6.2% | - | - |
| 10/02 | 566 | 571 | 560 | 569 | -2.99% | 12,398,000 | - | -3.76% | - | - |
| 10/01 | 605 | 610 | 586 | 586 | -5.82% | 10,188,400 | - | -0.97% | - | - |
| 09/30 | 628 | 629 | 616 | 623 | -0.6% | 4,199,600 | - | +5.15% | - | - |
| 09/29 | 625 | 629 | 619 | 626 | +2.87% | 7,258,400 | - | +6.14% | - | - |
| 09/28 | 621 | 621 | 596 | 609 | -4.13% | 10,079,200 | - | +3.53% | - | - |
| 09/25 | 626 | 638 | 613 | 635 | +2.01% | 11,083,600 | - | +8.18% | - | - |
| 09/24 | 603 | 635 | 603 | 623 | +2.68% | 13,911,200 | - | +6.41% | - | - |
| 09/18 | 595 | 614 | 589 | 606 | +0.62% | 9,675,600 | - | +3.81% | - | - |
| 09/17 | 593 | 605 | 585 | 603 | +5.24% | 11,105,600 | - | +3.17% | - | - |
| 09/16 | 568 | 583 | 564 | 573 | +1.78% | 6,297,200 | - | -1.8% | - | - |
| 09/15 | 574 | 574 | 558 | 563 | -0.22% | 4,197,200 | - | -3.52% | - | - |
| 09/14 | 580 | 583 | 561 | 564 | -4.45% | 8,403,600 | - | -3.3% | - | - |
| 09/11 | 598 | 598 | 586 | 590 | -0.63% | 23,566,000 | - | +1.2% | - | - |
| 09/10 | 594 | 594 | 586 | 594 | +1.5% | 6,479,200 | - | +2.19% | - | - |
| 09/09 | 583 | 593 | 580 | 585 | -0.85% | 4,010,800 | - | +0.86% | - | - |
| 09/08 | 586 | 591 | 583 | 590 | +1.51% | 6,447,600 | - | +2.25% | - | - |
| 09/07 | 579 | 585 | 575 | 581 | +2.2% | 5,794,400 | - | +1.09% | - | - |
| 09/04 | 575 | 575 | 563 | 569 | 0% | 4,536,800 | - | -0.57% | - | - |
| 09/03 | 571 | 578 | 565 | 569 | -1.52% | 5,793,200 | - | -0.22% | - | - |
| 09/02 | 574 | 581 | 569 | 578 | -2.53% | 7,878,000 | - | +1.67% | - | - |
| 09/01 | 585 | 598 | 576 | 593 | +2.16% | 8,253,600 | - | +5.05% | - | - |
| 08/31 | 598 | 604 | 573 | 580 | 0% | 8,278,400 | - | +3.57% | - | - |
| 08/28 | 590 | 594 | 575 | 580 | -0.85% | 6,623,200 | - | +4.32% | - | - |
| 08/27 | 594 | 595 | 580 | 585 | -2.09% | 5,999,600 | - | +5.98% | - | - |
| 08/26 | 594 | 600 | 590 | 598 | +1.27% | 6,309,600 | - | +9.43% | - | - |
| 08/25 | 594 | 599 | 590 | 590 | -2.28% | 5,806,400 | - | +9.26% | - | - |
| 08/24 | 594 | 604 | 588 | 604 | +6.86% | 11,268,400 | - | +13.06% | - | - |
| 08/21 | 585 | 586 | 560 | 565 | -2.59% | 7,149,200 | - | +7.01% | - | - |
| 08/20 | 583 | 586 | 565 | 580 | +0.22% | 11,046,400 | - | +10.9% | - | - |
| 08/19 | 596 | 609 | 579 | 579 | -1.49% | 8,286,800 | - | +11.73% | - | - |
| 08/18 | 580 | 595 | 575 | 588 | -0.21% | 10,194,400 | - | +14.75% | - | - |
| 08/17 | 600 | 604 | 588 | 589 | -4.07% | 11,203,200 | - | +16.82% | - | - |
| 08/14 | 593 | 621 | 583 | 614 | +4.47% | 25,764,400 | - | +23.49% | - | - |
| 08/13 | 573 | 594 | 569 | 588 | +4.91% | 14,598,400 | - | +20.14% | - | - |
| 08/12 | 559 | 570 | 550 | 560 | -0.67% | 9,232,800 | - | +15.94% | - | - |
| 08/11 | 563 | 565 | 559 | 564 | +0.89% | 3,886,800 | - | +17.94% | - | - |
| 08/10 | 569 | 573 | 555 | 559 | 0% | 8,738,800 | - | +18.13% | - | - |
| 08/07 | 556 | 559 | 545 | 559 | +2.29% | 11,336,800 | - | +19.39% | - | - |
| 08/06 | 529 | 553 | 529 | 546 | +4.05% | 10,486,000 | - | +17.98% | - | - |
| 08/05 | 535 | 545 | 523 | 525 | -1.64% | 9,076,400 | - | +14.38% | - | - |
| 08/04 | 550 | 554 | 533 | 534 | +2.89% | 15,017,600 | - | +17.05% | - | - |
| 08/03 | 508 | 523 | 506 | 519 | +0.48% | 6,685,600 | - | +15.02% | - | - |
| 07/31 | 520 | 525 | 509 | 516 | +3.25% | 11,610,000 | - | +15.23% | - | - |
| 07/30 | 513 | 518 | 492 | 500 | +0.91% | 11,374,400 | - | +12.61% | - | - |
| 07/29 | 482 | 508 | 481 | 496 | +3.34% | 14,311,200 | - | +12.61% | - | - |
| 07/28 | 484 | 485 | 475 | 480 | -2.09% | 10,821,200 | - | +9.73% | - | - |
| 07/27 | 484 | 501 | 482 | 490 | +4.37% | 19,872,000 | - | +12.59% | - | - |
| 07/24 | 460 | 472 | 460 | 469 | +4.39% | 12,707,200 | - | +8.62% | - | - |
| 07/23 | 445 | 454 | 441 | 450 | +0.78% | 9,398,800 | - | +4.53% | - | - |
| 07/22 | 445 | 449 | 437 | 446 | 0% | 7,866,000 | - | +3.96% | - | - |
| 07/21 | 453 | 454 | 438 | 446 | +0.96% | 9,473,200 | - | +4.21% | - | - |
| 07/17 | 452 | 454 | 438 | 442 | -2.11% | 11,320,000 | - | +3.21% | - | - |
| 07/16 | 458 | 458 | 448 | 451 | +3.68% | 11,350,400 | - | +5.19% | - | - |
