株価チャート
2009/05/28～2009/10/21
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 |
| 10/21 | 1,201 | 1,205 | 1,130 | 1,176 | -2% | 48,700 | - | +3.07% | - | - |
| 10/20 | 1,170 | 1,226 | 1,170 | 1,200 | +3.9% | 43,600 | - | +5.63% | - | - |
| 10/19 | 1,216 | 1,221 | 1,116 | 1,155 | -4.94% | 85,600 | - | +2.21% | - | - |
| 10/16 | 1,221 | 1,240 | 1,202 | 1,215 | +0.25% | 74,600 | - | +8% | - | - |
| 10/15 | 1,139 | 1,230 | 1,135 | 1,212 | +6.22% | 70,800 | - | +8.31% | - | - |
| 10/14 | 1,145 | 1,145 | 1,110 | 1,141 | +1.33% | 30,900 | - | +2.42% | - | - |
| 10/13 | 1,153 | 1,153 | 1,100 | 1,126 | -2.34% | 38,000 | - | +1.35% | - | - |
| 10/09 | 1,148 | 1,162 | 1,136 | 1,153 | +0.52% | 29,700 | - | +3.97% | - | - |
| 10/08 | 1,166 | 1,166 | 1,135 | 1,147 | -1.63% | 27,900 | - | +3.71% | - | - |
| 10/07 | 1,109 | 1,167 | 1,105 | 1,166 | +5.71% | 25,700 | - | +5.52% | - | - |
| 10/06 | 1,149 | 1,149 | 1,088 | 1,103 | -3.92% | 35,400 | - | +0.18% | - | - |
| 10/05 | 1,146 | 1,148 | 1,111 | 1,148 | -1.54% | 23,200 | - | +4.36% | - | - |
| 10/02 | 1,161 | 1,180 | 1,156 | 1,166 | -1.27% | 32,600 | - | +6.1% | - | - |
| 10/01 | 1,193 | 1,193 | 1,166 | 1,181 | -0.76% | 27,300 | - | +7.76% | - | - |
| 09/30 | 1,180 | 1,194 | 1,175 | 1,190 | +0.51% | 21,700 | - | +8.97% | - | - |
| 09/29 | 1,196 | 1,209 | 1,172 | 1,184 | -0.92% | 50,600 | - | +8.82% | - | - |
| 09/28 | 1,184 | 1,211 | 1,172 | 1,195 | +0.25% | 64,600 | - | +10.24% | - | - |
| 09/25 | 1,160 | 1,210 | 1,139 | 1,192 | +2.05% | 92,400 | - | +10.37% | - | - |
| 09/24 | 1,096 | 1,168 | 1,096 | 1,168 | +7.75% | 83,500 | - | +8.55% | - | - |
| 09/18 | 1,054 | 1,084 | 1,054 | 1,084 | +1.4% | 35,600 | - | +1.03% | - | - |
| 09/17 | 1,033 | 1,069 | 1,022 | 1,069 | +4.6% | 31,700 | - | -0.47% | - | - |
| 09/16 | 1,027 | 1,037 | 1,018 | 1,022 | -0.97% | 29,000 | - | -4.93% | - | - |
| 09/15 | 1,041 | 1,050 | 1,026 | 1,032 | -1.34% | 17,200 | - | -4.18% | - | - |
| 09/14 | 1,065 | 1,065 | 1,031 | 1,046 | -0.95% | 25,000 | - | -3.06% | - | - |
| 09/11 | 1,052 | 1,073 | 1,046 | 1,056 | +0.38% | 37,600 | - | -2.22% | - | - |
| 09/10 | 1,035 | 1,057 | 1,035 | 1,052 | +1.64% | 37,800 | - | -2.59% | - | - |
| 09/09 | 1,037 | 1,050 | 1,032 | 1,035 | -0.48% | 46,300 | - | -4.17% | - | - |
| 09/08 | 1,063 | 1,072 | 1,032 | 1,040 | -2.71% | 52,500 | - | -3.7% | - | - |
| 09/07 | 1,074 | 1,080 | 1,062 | 1,069 | -0.37% | 39,300 | - | -1.02% | - | - |
| 09/04 | 1,065 | 1,089 | 1,058 | 1,073 | +0.47% | 34,600 | - | -0.56% | - | - |
| 09/03 | 1,074 | 1,080 | 1,063 | 1,068 | -1.57% | 19,800 | - | -0.84% | - | - |
| 09/02 | 1,081 | 1,085 | 1,068 | 1,085 | -0.46% | 32,800 | - | +0.84% | - | - |
| 09/01 | 1,095 | 1,102 | 1,080 | 1,090 | -0.82% | 37,200 | - | +1.58% | - | - |
| 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% | - | - |
