株価チャート
2009/04/07～2009/08/31
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 |
| 08/31 | 1,090 | 1,107 | 1,089 | 1,099 | +1.85% | 28,600 | - | +2.71% | - | - |
| 08/28 | 1,071 | 1,095 | 1,071 | 1,079 | -0.28% | 30,600 | - | +1.22% | - | - |
| 08/27 | 1,079 | 1,092 | 1,062 | 1,082 | -2.7% | 54,000 | - | +1.69% | - | - |
| 08/26 | 1,075 | 1,112 | 1,070 | 1,112 | +2.49% | 89,500 | - | +4.81% | - | - |
| 08/25 | 1,114 | 1,116 | 1,085 | 1,085 | -0.82% | 115,100 | - | +2.65% | - | - |
| 08/24 | 1,082 | 1,102 | 1,082 | 1,094 | +1.2% | 35,800 | - | +3.7% | - | - |
| 08/21 | 1,094 | 1,110 | 1,076 | 1,081 | -0.73% | 37,900 | - | +2.85% | - | - |
| 08/20 | 1,096 | 1,099 | 1,085 | 1,089 | -0.55% | 27,900 | - | +3.81% | - | - |
| 08/19 | 1,103 | 1,109 | 1,092 | 1,095 | -0.36% | 23,800 | - | +4.68% | - | - |
| 08/18 | 1,097 | 1,116 | 1,092 | 1,099 | +0.27% | 19,600 | - | +5.47% | - | - |
| 08/17 | 1,139 | 1,139 | 1,084 | 1,096 | -0.54% | 42,300 | - | +5.69% | - | - |
| 08/14 | 1,098 | 1,127 | 1,098 | 1,102 | +0.82% | 44,400 | - | +6.58% | - | - |
| 08/13 | 1,079 | 1,098 | 1,078 | 1,093 | +1.96% | 18,300 | - | +6.01% | - | - |
| 08/12 | 1,071 | 1,078 | 1,066 | 1,072 | -0.37% | 22,400 | - | +4.08% | - | - |
| 08/11 | 1,079 | 1,080 | 1,073 | 1,076 | +0.56% | 37,400 | - | +4.47% | - | - |
| 08/10 | 1,073 | 1,078 | 1,065 | 1,070 | +1.13% | 30,400 | - | +3.78% | - | - |
| 08/07 | 1,062 | 1,073 | 1,040 | 1,058 | -0.28% | 35,600 | - | +2.52% | - | - |
| 08/06 | 1,056 | 1,070 | 1,041 | 1,061 | +1.73% | 47,300 | - | +2.71% | - | - |
| 08/05 | 1,050 | 1,057 | 1,041 | 1,043 | +0.48% | 28,500 | - | +0.77% | - | - |
| 08/04 | 1,047 | 1,056 | 1,037 | 1,038 | +0.48% | 32,700 | - | 0% | - | - |
| 08/03 | 1,033 | 1,036 | 1,025 | 1,033 | +0.78% | 38,500 | - | -0.77% | - | - |
| 07/31 | 1,045 | 1,045 | 1,024 | 1,025 | -0.58% | 60,600 | - | -1.82% | - | - |
| 07/30 | 1,026 | 1,036 | 1,020 | 1,031 | +1.18% | 48,200 | - | -1.43% | - | - |
| 07/29 | 1,014 | 1,020 | 1,011 | 1,019 | +0.39% | 19,100 | - | -2.58% | - | - |
| 07/28 | 1,012 | 1,015 | 1,009 | 1,015 | +0.5% | 17,800 | - | -3.06% | - | - |
| 07/27 | 1,018 | 1,018 | 1,009 | 1,010 | -0.3% | 43,300 | - | -3.63% | - | - |
| 07/24 | 1,018 | 1,018 | 1,009 | 1,013 | -0.1% | 45,300 | - | -3.43% | - | - |
| 07/23 | 1,023 | 1,029 | 1,013 | 1,014 | -0.69% | 58,200 | - | -3.52% | - | - |
| 07/22 | 1,017 | 1,024 | 1,012 | 1,021 | +0.49% | 30,200 | - | -3.13% | - | - |
| 07/21 | 1,008 | 1,030 | 1,002 | 1,016 | -0.1% | 60,900 | - | -3.79% | - | - |
| 07/17 | 1,027 | 1,034 | 1,015 | 1,017 | +0.89% | 10,700 | - | -4.06% | - | - |
| 07/16 | 1,026 | 1,032 | 1,008 | 1,008 | -1.56% | 28,900 | - | -5.35% | - | - |
| 07/15 | 1,030 | 1,041 | 1,020 | 1,024 | +2.2% | 32,300 | - | -4.3% | - | - |
| 07/14 | 982 | 1,006 | 979 | 1,002 | +3.83% | 29,900 | - | -6.7% | - | - |
| 07/13 | 1,009 | 1,015 | 965 | 965 | -5.21% | 52,300 | - | -10.48% | - | - |
| 07/10 | 1,036 | 1,042 | 1,015 | 1,018 | -1.74% | 19,400 | - | -6% | - | - |
| 07/09 | 1,050 | 1,061 | 1,030 | 1,036 | -2.17% | 21,300 | - | -4.52% | - | - |
| 07/08 | 1,072 | 1,089 | 1,051 | 1,059 | -1.94% | 16,300 | - | -2.49% | - | - |
| 07/07 | 1,101 | 1,126 | 1,078 | 1,080 | -1.28% | 14,500 | - | -0.55% | - | - |
| 07/06 | 1,110 | 1,129 | 1,091 | 1,094 | -0.55% | 17,400 | - | +0.83% | - | - |
| 07/03 | 1,071 | 1,116 | 1,059 | 1,100 | +0.46% | 17,000 | - | +1.57% | - | - |
| 07/02 | 1,130 | 1,130 | 1,093 | 1,095 | -1.44% | 24,200 | - | +1.2% | - | - |
| 07/01 | 1,109 | 1,125 | 1,100 | 1,111 | +0.09% | 31,000 | - | +2.87% | - | - |
| 06/30 | 1,111 | 1,127 | 1,104 | 1,110 | +1.09% | 19,100 | - | +3.06% | - | - |
| 06/29 | 1,125 | 1,142 | 1,085 | 1,098 | -1.52% | 24,500 | - | +2.33% | - | - |
| 06/26 | 1,090 | 1,127 | 1,084 | 1,115 | +2.86% | 28,600 | - | +4.21% | - | - |
| 06/25 | 1,050 | 1,089 | 1,045 | 1,084 | +5.24% | 34,900 | - | +1.69% | - | - |
| 06/24 | 1,038 | 1,041 | 1,015 | 1,030 | +0.19% | 37,600 | - | -3.1% | - | - |
| 06/23 | 1,045 | 1,045 | 1,010 | 1,028 | -1.91% | 29,600 | - | -3.2% | - | - |
| 06/22 | 1,051 | 1,063 | 1,030 | 1,048 | -0.19% | 22,600 | - | -1.23% | - | - |
| 06/19 | 1,062 | 1,068 | 1,050 | 1,050 | -1.13% | 53,200 | - | -0.76% | - | - |
| 06/18 | 1,081 | 1,081 | 1,050 | 1,062 | -1.58% | 21,000 | - | +0.57% | - | - |
| 06/17 | 1,065 | 1,085 | 1,063 | 1,079 | +0.65% | 30,900 | - | +2.47% | - | - |
| 06/16 | 1,100 | 1,100 | 1,063 | 1,072 | -3.51% | 22,200 | - | +2.1% | - | - |
| 06/15 | 1,138 | 1,138 | 1,110 | 1,111 | -2.37% | 21,800 | - | +6.11% | - | - |
| 06/12 | 1,122 | 1,145 | 1,122 | 1,138 | -0.35% | 40,700 | - | +9.21% | - | - |
| 06/11 | 1,149 | 1,149 | 1,139 | 1,142 | +1.15% | 49,700 | - | +10.23% | - | - |
| 06/10 | 1,122 | 1,136 | 1,122 | 1,129 | +2.64% | 35,300 | - | +9.61% | - | - |
| 06/09 | 1,100 | 1,100 | 1,085 | 1,100 | +1.85% | 40,900 | - | +7.53% | - | - |
| 06/08 | 1,086 | 1,093 | 1,073 | 1,080 | +0.93% | 30,100 | - | +6.09% | - | - |
| 06/05 | 1,063 | 1,075 | 1,063 | 1,070 | +1.13% | 25,300 | - | +5.73% | - | - |
| 06/04 | 1,052 | 1,063 | 1,051 | 1,058 | -0.28% | 22,700 | - | +5.06% | - | - |
| 06/03 | 1,060 | 1,062 | 1,044 | 1,061 | 0% | 35,600 | - | +5.89% | - | - |
| 06/02 | 1,061 | 1,083 | 1,059 | 1,061 | +1.05% | 72,700 | - | +6.42% | - | - |
| 06/01 | 1,050 | 1,055 | 1,025 | 1,050 | -0.94% | 51,700 | - | +5.85% | - | - |
| 05/29 | 1,039 | 1,070 | 1,037 | 1,060 | +1.44% | 47,500 | - | +7.29% | - | - |
| 05/28 | 1,035 | 1,049 | 1,029 | 1,045 | +0.48% | 27,100 | - | +5.98% | - | - |
| 05/27 | 1,023 | 1,050 | 1,023 | 1,040 | +2.06% | 28,100 | - | +5.8% | - | - |
| 05/26 | 1,021 | 1,024 | 1,009 | 1,019 | +0.3% | 18,600 | - | +3.87% | - | - |
| 05/25 | 1,024 | 1,024 | 1,005 | 1,016 | +0.69% | 29,300 | - | +3.67% | - | - |
| 05/22 | 1,014 | 1,017 | 1,000 | 1,009 | -0.49% | 16,300 | - | +3.06% | - | - |
| 05/21 | 1,016 | 1,020 | 1,007 | 1,014 | +0.5% | 13,100 | - | +3.68% | - | - |
| 05/20 | 999 | 1,021 | 999 | 1,009 | +1.1% | 10,500 | - | +3.28% | - | - |
| 05/19 | 990 | 998 | 984 | 998 | +0.91% | 16,600 | - | +2.36% | - | - |
| 05/18 | 1,008 | 1,008 | 980 | 989 | -1% | 11,500 | - | +1.54% | - | - |
| 05/15 | 993 | 1,004 | 986 | 999 | +1.63% | 13,500 | - | +2.46% | - | - |
| 05/14 | 1,000 | 1,014 | 983 | 983 | -2.29% | 14,800 | - | +0.72% | - | - |
| 05/13 | 998 | 1,016 | 998 | 1,006 | +1.11% | 22,200 | - | +2.76% | - | - |
| 05/12 | 991 | 998 | 990 | 995 | +0.51% | 25,100 | - | +1.32% | - | - |
| 05/11 | 982 | 1,002 | 982 | 990 | +0.92% | 40,800 | - | +0.61% | - | - |
| 05/08 | 975 | 982 | 970 | 981 | -0.3% | 16,600 | - | -0.51% | - | - |
| 05/07 | 999 | 999 | 980 | 984 | +2.5% | 27,100 | - | -0.51% | - | - |
| 05/01 | 968 | 968 | 954 | 960 | -0.41% | 20,700 | - | -3.32% | - | - |
| 04/30 | 967 | 975 | 956 | 964 | +2.88% | 37,900 | - | -3.5% | - | - |
| 04/28 | 931 | 950 | 931 | 937 | -0.32% | 40,600 | - | -6.58% | - | - |
| 04/27 | 943 | 953 | 928 | 940 | -0.32% | 30,200 | - | -6.84% | - | - |
| 04/24 | 947 | 954 | 935 | 943 | +0.53% | 40,800 | - | -6.91% | - | - |
| 04/23 | 932 | 942 | 918 | 938 | +0.64% | 33,700 | - | -7.59% | - | - |
| 04/22 | 967 | 967 | 926 | 932 | -2.71% | 50,000 | - | -8.54% | - | - |
| 04/21 | 984 | 985 | 952 | 958 | -3.13% | 71,200 | - | -6.35% | - | - |
| 04/20 | 991 | 995 | 982 | 989 | +0.82% | 27,200 | - | -3.51% | - | - |
| 04/17 | 990 | 991 | 973 | 981 | -0.91% | 33,900 | - | -4.29% | - | - |
| 04/16 | 1,000 | 1,000 | 976 | 990 | -1% | 43,500 | - | -3.51% | - | - |
| 04/15 | 985 | 1,000 | 978 | 1,000 | +2.25% | 45,100 | - | -2.63% | - | - |
| 04/14 | 987 | 991 | 974 | 978 | -0.81% | 53,200 | - | -4.68% | - | - |
| 04/13 | 981 | 1,006 | 981 | 986 | -0.1% | 40,800 | - | -4.27% | - | - |
| 04/10 | 983 | 1,024 | 978 | 987 | +1.13% | 67,800 | - | -4.64% | - | - |
| 04/09 | 970 | 989 | 970 | 976 | +0.21% | 62,000 | - | -6.24% | - | - |
| 04/08 | 1,002 | 1,012 | 970 | 974 | -3.08% | 39,400 | - | -7.06% | - | - |
| 04/07 | 1,019 | 1,019 | 1,001 | 1,005 | -0.59% | 32,000 | - | -4.65% | - | - |
