株価チャート
2009/07/21~2009/12/15
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 |
12/15 | 1,370 | 1,382 | 1,351 | 1,371 | +0.07% | 533,300 | - | +5.87% | - | - |
12/14 | 1,400 | 1,411 | 1,344 | 1,370 | -0.72% | 1,070,600 | - | +5.79% | - | - |
12/11 | 1,356 | 1,384 | 1,332 | 1,380 | +3.22% | 917,100 | - | +6.81% | - | - |
12/10 | 1,345 | 1,393 | 1,325 | 1,337 | -2.05% | 1,062,100 | - | +3.8% | - | - |
12/09 | 1,351 | 1,373 | 1,341 | 1,365 | -2.57% | 1,074,500 | - | +6.14% | - | - |
12/08 | 1,414 | 1,435 | 1,393 | 1,401 | -3.65% | 1,320,100 | - | +9.03% | - | - |
12/07 | 1,420 | 1,459 | 1,413 | 1,454 | +6.21% | 1,997,500 | - | +13.24% | - | - |
12/04 | 1,350 | 1,392 | 1,331 | 1,369 | +0.44% | 1,852,800 | - | +7.29% | - | - |
12/03 | 1,309 | 1,378 | 1,304 | 1,363 | +9.13% | 2,244,200 | - | +6.65% | - | - |
12/02 | 1,230 | 1,253 | 1,206 | 1,249 | +1.3% | 1,001,000 | - | -2.65% | - | - |
12/01 | 1,197 | 1,238 | 1,168 | 1,233 | +1.31% | 1,546,600 | - | -4.64% | - | - |
11/30 | 1,200 | 1,221 | 1,192 | 1,217 | +9.25% | 2,318,800 | - | -6.6% | - | - |
11/27 | 1,137 | 1,153 | 1,107 | 1,114 | -3.13% | 2,132,300 | - | -15.29% | - | - |
11/26 | 1,150 | 1,179 | 1,134 | 1,150 | -2.71% | 1,484,200 | - | -13.6% | - | - |
11/25 | 1,165 | 1,193 | 1,142 | 1,182 | -0.25% | 1,025,800 | - | -12.18% | - | - |
11/24 | 1,182 | 1,234 | 1,173 | 1,185 | -1.17% | 1,152,500 | - | -12.8% | - | - |
11/20 | 1,154 | 1,203 | 1,154 | 1,199 | -0.75% | 1,821,800 | - | -12.61% | - | - |
11/19 | 1,203 | 1,217 | 1,166 | 1,208 | -4.35% | 2,220,300 | - | -12.84% | - | - |
11/18 | 1,237 | 1,284 | 1,227 | 1,263 | +0.08% | 1,541,300 | - | -9.98% | - | - |
11/17 | 1,300 | 1,313 | 1,255 | 1,262 | -3.59% | 1,451,800 | - | -11.13% | - | - |
11/16 | 1,357 | 1,365 | 1,273 | 1,309 | -4.45% | 1,212,800 | - | -8.72% | - | - |
11/13 | 1,346 | 1,390 | 1,332 | 1,370 | +1.18% | 1,483,800 | - | -5.06% | - | - |
11/12 | 1,376 | 1,380 | 1,344 | 1,354 | +1.35% | 1,356,200 | - | -6.69% | - | - |
11/11 | 1,335 | 1,356 | 1,325 | 1,336 | -0.67% | 986,700 | - | -8.37% | - | - |
11/10 | 1,384 | 1,393 | 1,341 | 1,345 | -0.81% | 1,418,900 | - | -8% | - | - |
11/09 | 1,298 | 1,369 | 1,283 | 1,356 | +5.03% | 1,847,600 | - | -7.5% | - | - |
11/06 | 1,330 | 1,333 | 1,278 | 1,291 | -0.31% | 1,508,800 | - | -12.36% | - | - |
11/05 | 1,251 | 1,306 | 1,216 | 1,295 | +1.17% | 1,987,300 | - | -12.79% | - | - |
11/04 | 1,311 | 1,328 | 1,265 | 1,280 | -3.83% | 2,074,600 | - | -14.61% | - | - |
11/02 | 1,351 | 1,378 | 1,316 | 1,331 | -4.31% | 2,043,700 | - | -11.97% | - | - |
10/30 | 1,306 | 1,395 | 1,299 | 1,391 | +11.64% | 5,004,500 | - | -8.79% | - | - |
10/29 | 1,230 | 1,260 | 1,230 | 1,246 | -12.87% | 5,774,100 | - | -18.99% | - | - |
10/28 | 1,459 | 1,469 | 1,398 | 1,430 | -3.64% | 2,278,800 | - | -8.1% | - | - |
10/27 | 1,474 | 1,502 | 1,470 | 1,484 | -0.67% | 1,252,900 | - | -5.3% | - | - |
10/26 | 1,465 | 1,505 | 1,465 | 1,494 | +1.49% | 959,800 | - | -5.44% | - | - |
10/23 | 1,511 | 1,517 | 1,455 | 1,472 | -2.97% | 2,106,500 | - | -7.65% | - | - |
10/22 | 1,540 | 1,550 | 1,488 | 1,517 | -0.65% | 1,240,400 | - | -5.54% | - | - |
10/21 | 1,510 | 1,545 | 1,506 | 1,527 | +0.13% | 1,255,200 | - | -5.68% | - | - |
10/20 | 1,542 | 1,578 | 1,509 | 1,525 | +0.86% | 1,738,800 | - | -6.73% | - | - |
10/19 | 1,480 | 1,518 | 1,473 | 1,512 | +0.13% | 2,170,400 | - | -8.25% | - | - |
10/16 | 1,554 | 1,558 | 1,483 | 1,510 | -2.33% | 2,867,000 | - | -9.15% | - | - |
10/15 | 1,635 | 1,655 | 1,524 | 1,546 | -5.39% | 3,956,000 | - | -7.87% | - | - |
10/14 | 1,731 | 1,739 | 1,617 | 1,634 | -2.21% | 4,720,900 | - | -3.2% | - | - |
10/13 | 1,644 | 1,679 | 1,627 | 1,671 | +3.53% | 1,629,400 | - | -1.3% | - | - |
10/09 | 1,551 | 1,624 | 1,551 | 1,614 | +4.13% | 1,649,700 | - | -4.83% | - | - |
10/08 | 1,601 | 1,605 | 1,535 | 1,550 | -1.21% | 1,864,000 | - | -9.04% | - | - |
10/07 | 1,567 | 1,586 | 1,553 | 1,569 | +3.63% | 1,820,600 | - | -8.3% | - | - |
10/06 | 1,474 | 1,531 | 1,470 | 1,514 | +5.58% | 1,763,500 | - | -11.82% | - | - |
10/05 | 1,474 | 1,496 | 1,415 | 1,434 | -0.9% | 1,143,700 | - | -16.68% | - | - |
10/02 | 1,432 | 1,503 | 1,415 | 1,447 | -6.22% | 2,041,400 | - | -16.31% | - | - |
10/01 | 1,597 | 1,626 | 1,512 | 1,543 | -3.5% | 2,348,900 | - | -11.12% | - | - |
09/30 | 1,607 | 1,660 | 1,593 | 1,599 | -1.9% | 1,169,500 | - | -8.16% | - | - |
09/29 | 1,614 | 1,654 | 1,585 | 1,630 | +1.62% | 1,603,500 | - | -6.32% | - | - |
09/28 | 1,586 | 1,625 | 1,561 | 1,604 | -3.95% | 1,453,700 | - | -7.87% | - | - |
09/25 | 1,665 | 1,708 | 1,655 | 1,670 | -2.62% | 1,632,400 | - | -4.08% | - | - |
09/24 | 1,652 | 1,715 | 1,622 | 1,715 | +1.24% | 1,966,700 | - | -1.49% | - | - |
09/18 | 1,682 | 1,694 | 1,615 | 1,694 | -0.47% | 2,031,500 | - | -2.53% | - | - |
09/17 | 1,823 | 1,835 | 1,665 | 1,702 | -6.33% | 5,075,700 | - | -2.01% | - | - |
09/16 | 1,816 | 1,850 | 1,793 | 1,817 | -1.57% | 973,600 | - | +4.61% | - | - |
09/15 | 1,798 | 1,847 | 1,778 | 1,846 | +4.41% | 1,188,000 | - | +6.71% | - | - |
09/14 | 1,842 | 1,842 | 1,750 | 1,768 | -4.02% | 1,562,400 | - | +2.67% | - | - |
09/11 | 1,924 | 1,924 | 1,830 | 1,842 | -3.86% | 1,387,300 | - | +7.16% | - | - |
09/10 | 1,859 | 1,924 | 1,859 | 1,916 | +2.79% | 1,833,700 | - | +11.98% | - | - |
09/09 | 1,870 | 1,883 | 1,830 | 1,864 | +0.16% | 1,612,500 | - | +9.52% | - | - |
09/08 | 1,888 | 1,895 | 1,846 | 1,861 | -1.59% | 1,236,300 | - | +10.12% | - | - |
09/07 | 1,840 | 1,899 | 1,820 | 1,891 | +5.17% | 1,439,600 | - | +12.43% | - | - |
09/04 | 1,777 | 1,842 | 1,766 | 1,798 | +1.99% | 1,566,600 | - | +7.47% | - | - |
09/03 | 1,750 | 1,781 | 1,735 | 1,763 | +0.34% | 971,100 | - | +6.14% | - | - |
09/02 | 1,762 | 1,790 | 1,730 | 1,757 | -2.44% | 1,665,300 | - | +7% | - | - |
09/01 | 1,730 | 1,817 | 1,710 | 1,801 | +3.74% | 2,234,100 | - | +10.83% | - | - |
08/31 | 1,798 | 1,819 | 1,706 | 1,736 | +1.46% | 1,709,100 | - | +8.23% | - | - |
08/28 | 1,700 | 1,715 | 1,682 | 1,711 | +6.14% | 2,458,700 | - | +7.81% | - | - |
08/27 | 1,630 | 1,653 | 1,602 | 1,612 | -1.83% | 878,100 | - | +2.74% | - | - |
08/26 | 1,639 | 1,649 | 1,622 | 1,642 | +1.67% | 817,000 | - | +5.66% | - | - |
08/25 | 1,645 | 1,670 | 1,609 | 1,615 | -3.18% | 904,000 | - | +5.14% | - | - |
08/24 | 1,618 | 1,673 | 1,618 | 1,668 | +5.57% | 822,500 | - | +9.66% | - | - |
08/21 | 1,630 | 1,635 | 1,550 | 1,580 | -4.01% | 1,150,700 | - | +5.26% | - | - |
08/20 | 1,648 | 1,655 | 1,602 | 1,646 | +1.73% | 987,000 | - | +10.77% | - | - |
08/19 | 1,639 | 1,670 | 1,615 | 1,618 | -3.06% | 775,800 | - | +10.22% | - | - |
08/18 | 1,600 | 1,673 | 1,594 | 1,669 | +2.39% | 928,600 | - | +15.18% | - | - |
08/17 | 1,654 | 1,668 | 1,623 | 1,630 | -2.74% | 811,600 | - | +14.47% | - | - |
08/14 | 1,682 | 1,688 | 1,671 | 1,676 | -1% | 635,200 | - | +19.37% | - | - |
08/13 | 1,649 | 1,697 | 1,646 | 1,693 | +3.11% | 987,100 | - | +22.42% | - | - |
08/12 | 1,630 | 1,654 | 1,610 | 1,642 | -1.02% | 1,526,300 | - | +20.56% | - | - |
08/11 | 1,684 | 1,685 | 1,643 | 1,659 | -1.95% | 1,183,200 | - | +23.25% | - | - |
08/10 | 1,689 | 1,706 | 1,663 | 1,692 | +2.98% | 1,290,300 | - | +27.12% | - | - |
08/07 | 1,654 | 1,700 | 1,585 | 1,643 | -1.85% | 2,860,800 | - | +24.94% | - | - |
08/06 | 1,639 | 1,713 | 1,615 | 1,674 | +6.02% | 3,101,700 | - | +29.07% | - | - |
08/05 | 1,688 | 1,699 | 1,571 | 1,579 | -4.76% | 2,213,000 | - | +23.46% | - | - |
08/04 | 1,666 | 1,722 | 1,618 | 1,658 | -0.72% | 3,669,100 | - | +31.27% | - | - |
08/03 | 1,543 | 1,693 | 1,515 | 1,670 | +11.86% | 6,174,400 | - | +34.46% | - | - |
07/31 | 1,493 | 1,493 | 1,493 | 1,493 | +15.47% | 188,600 | - | +22.38% | - | - |
07/30 | 1,317 | 1,328 | 1,282 | 1,293 | -1.9% | 585,100 | - | +7.3% | - | - |
07/29 | 1,285 | 1,328 | 1,280 | 1,318 | +1.78% | 776,800 | - | +10.11% | - | - |
07/28 | 1,299 | 1,304 | 1,272 | 1,295 | +0.15% | 694,000 | - | +8.92% | - | - |
07/27 | 1,259 | 1,313 | 1,253 | 1,293 | +2.95% | 1,028,400 | - | +9.48% | - | - |
07/24 | 1,265 | 1,276 | 1,244 | 1,256 | +1.45% | 653,300 | - | +6.89% | - | - |
07/23 | 1,201 | 1,254 | 1,199 | 1,238 | +2.23% | 779,400 | - | +5.81% | - | - |
07/22 | 1,220 | 1,228 | 1,196 | 1,211 | -1.38% | 1,082,000 | - | +3.77% | - | - |
07/21 | 1,195 | 1,228 | 1,173 | 1,228 | +5.86% | 1,022,400 | - | +5.5% | - | - |