株価チャート
2009/06/18~2009/11/12
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 |
11/12 | 328 | 332 | 315 | 316 | -1.25% | 2,216,000 | - | -10.48% | - | - |
11/11 | 326 | 327 | 318 | 320 | -0.31% | 2,349,000 | - | -9.35% | - | - |
11/10 | 323 | 329 | 319 | 321 | +0.94% | 1,894,000 | - | -9.07% | - | - |
11/09 | 323 | 326 | 316 | 318 | -2.75% | 3,083,000 | - | -9.92% | - | - |
11/06 | 328 | 330 | 325 | 327 | +1.24% | 964,000 | - | -7.63% | - | - |
11/05 | 325 | 330 | 321 | 323 | -2.42% | 1,839,000 | - | -8.76% | - | - |
11/04 | 332 | 332 | 325 | 331 | +1.22% | 1,866,000 | - | -6.76% | - | - |
11/02 | 332 | 333 | 323 | 327 | -4.39% | 2,871,000 | - | -7.89% | - | - |
10/30 | 350 | 351 | 342 | 342 | +1.48% | 4,015,000 | - | -4.2% | - | - |
10/29 | 351 | 351 | 335 | 337 | -8.67% | 4,980,000 | - | -5.6% | - | - |
10/28 | 381 | 382 | 367 | 369 | -3.91% | 2,504,000 | - | +3.07% | - | - |
10/27 | 380 | 391 | 379 | 384 | +0.52% | 2,961,000 | - | +7.56% | - | - |
10/26 | 373 | 388 | 372 | 382 | +1.06% | 1,854,000 | - | +7.61% | - | - |
10/23 | 384 | 384 | 372 | 378 | -0.79% | 2,025,000 | - | +7.08% | - | - |
10/22 | 369 | 381 | 369 | 381 | +0.53% | 2,561,000 | - | +8.24% | - | - |
10/21 | 385 | 386 | 375 | 379 | -1.3% | 2,247,000 | - | +7.98% | - | - |
10/20 | 391 | 392 | 384 | 384 | +0.79% | 2,403,000 | - | +9.4% | - | - |
10/19 | 373 | 383 | 368 | 381 | +0.26% | 2,128,000 | - | +8.86% | - | - |
10/16 | 380 | 389 | 376 | 380 | +1.06% | 3,443,000 | - | +8.88% | - | - |
10/15 | 369 | 380 | 368 | 376 | +3.3% | 2,551,000 | - | +7.74% | - | - |
10/14 | 373 | 374 | 358 | 364 | -1.09% | 3,286,000 | - | +4.6% | - | - |
10/13 | 361 | 370 | 360 | 368 | +3.37% | 1,737,000 | - | +5.44% | - | - |
10/09 | 355 | 361 | 346 | 356 | +1.71% | 3,254,000 | - | +1.71% | - | - |
10/08 | 340 | 353 | 327 | 350 | +4.48% | 3,572,000 | - | -0.28% | - | - |
10/07 | 324 | 336 | 318 | 335 | +5.02% | 2,882,000 | - | -5.1% | - | - |
10/06 | 323 | 331 | 313 | 319 | +3.57% | 4,775,000 | - | -10.14% | - | - |
10/05 | 319 | 319 | 306 | 308 | -4.94% | 1,803,000 | - | -13.97% | - | - |
10/02 | 330 | 330 | 319 | 324 | -3.57% | 2,424,000 | - | -10.5% | - | - |
10/01 | 336 | 338 | 330 | 336 | -1.47% | 1,733,000 | - | -8.2% | - | - |
09/30 | 341 | 344 | 335 | 341 | -0.58% | 2,607,000 | - | -7.59% | - | - |
09/29 | 343 | 348 | 341 | 343 | +0.29% | 1,758,000 | - | -7.3% | - | - |
09/28 | 341 | 342 | 331 | 342 | -3.93% | 2,858,000 | - | -8.06% | - | - |
09/25 | 354 | 358 | 350 | 356 | -2.2% | 2,260,000 | - | -4.56% | - | - |
09/24 | 336 | 364 | 336 | 364 | +7.69% | 4,712,000 | - | -2.67% | - | - |
09/18 | 340 | 341 | 330 | 338 | -3.98% | 2,215,000 | - | -9.63% | - | - |
09/17 | 352 | 355 | 346 | 352 | +2.92% | 1,387,000 | - | -6.38% | - | - |
09/16 | 347 | 352 | 342 | 342 | +1.18% | 2,432,000 | - | -9.04% | - | - |
09/15 | 347 | 351 | 333 | 338 | -1.17% | 2,124,000 | - | -10.11% | - | - |
09/14 | 358 | 360 | 342 | 342 | -6.04% | 2,123,000 | - | -9.28% | - | - |
09/11 | 368 | 371 | 359 | 364 | -1.09% | 4,116,000 | - | -3.96% | - | - |
09/10 | 362 | 370 | 356 | 368 | +1.38% | 1,721,000 | - | -2.65% | - | - |
09/09 | 361 | 364 | 357 | 363 | -0.82% | 3,561,000 | - | -3.97% | - | - |
09/08 | 368 | 372 | 358 | 366 | +0.83% | 3,219,000 | - | -2.66% | - | - |
09/07 | 362 | 370 | 362 | 363 | -1.89% | 3,805,000 | - | -3.2% | - | - |
09/04 | 372 | 377 | 365 | 370 | -1.33% | 2,323,000 | - | -0.8% | - | - |
09/03 | 385 | 388 | 374 | 375 | -3.85% | 2,106,000 | - | +1.08% | - | - |
09/02 | 382 | 392 | 381 | 390 | -0.51% | 2,795,000 | - | +5.69% | - | - |
09/01 | 384 | 396 | 381 | 392 | +1.82% | 2,631,000 | - | +7.1% | - | - |
08/31 | 400 | 407 | 384 | 385 | -3.51% | 3,362,000 | - | +6.35% | - | - |
08/28 | 405 | 409 | 395 | 399 | +0.5% | 3,555,000 | - | +11.14% | - | - |
08/27 | 411 | 411 | 392 | 397 | -3.17% | 3,286,000 | - | +11.83% | - | - |
08/26 | 414 | 417 | 408 | 410 | -2.15% | 6,083,000 | - | +16.81% | - | - |
08/25 | 405 | 422 | 405 | 419 | +4.75% | 7,880,000 | - | +21.1% | - | - |
08/24 | 396 | 402 | 393 | 400 | +4.99% | 3,960,000 | - | +17.65% | - | - |
08/21 | 395 | 395 | 375 | 381 | -2.56% | 3,172,000 | - | +13.73% | - | - |
08/20 | 392 | 393 | 378 | 391 | +5.11% | 5,426,000 | - | +18.48% | - | - |
08/19 | 369 | 380 | 369 | 372 | 0% | 3,415,000 | - | +14.46% | - | - |
08/18 | 361 | 372 | 360 | 372 | +1.64% | 2,915,000 | - | +16.25% | - | - |
08/17 | 372 | 373 | 365 | 366 | -3.17% | 2,510,000 | - | +16.19% | - | - |
08/14 | 363 | 384 | 360 | 378 | +7.08% | 6,977,000 | - | +21.54% | - | - |
08/13 | 356 | 357 | 345 | 353 | +1.15% | 3,046,000 | - | +15.36% | - | - |
08/12 | 358 | 359 | 347 | 349 | -5.16% | 4,008,000 | - | +15.18% | - | - |
08/11 | 376 | 378 | 366 | 368 | -1.08% | 3,177,000 | - | +22.67% | - | - |
08/10 | 359 | 374 | 354 | 372 | +3.91% | 5,517,000 | - | +25.25% | - | - |
08/07 | 353 | 360 | 350 | 358 | +2.29% | 5,428,000 | - | +21.77% | - | - |
08/06 | 323 | 357 | 323 | 350 | +8.36% | 6,204,000 | - | +19.86% | - | - |
08/05 | 333 | 335 | 323 | 323 | -3% | 3,775,000 | - | +11.38% | - | - |
08/04 | 339 | 342 | 331 | 333 | +0.3% | 3,421,000 | - | +15.22% | - | - |
08/03 | 317 | 332 | 313 | 332 | +5.06% | 3,886,000 | - | +15.28% | - | - |
07/31 | 317 | 320 | 311 | 316 | +1.28% | 1,864,000 | - | +10.1% | - | - |
07/30 | 318 | 319 | 309 | 312 | -0.95% | 2,806,000 | - | +9.47% | - | - |
07/29 | 309 | 325 | 306 | 315 | +1.61% | 4,168,000 | - | +10.92% | - | - |
07/28 | 305 | 314 | 303 | 310 | +2.99% | 2,950,000 | - | +9.93% | - | - |
07/27 | 287 | 305 | 287 | 301 | +1.35% | 2,509,000 | - | +7.12% | - | - |
07/24 | 302 | 302 | 293 | 297 | +1.71% | 2,501,000 | - | +5.69% | - | - |
07/23 | 282 | 296 | 282 | 292 | +3.91% | 3,067,000 | - | +4.29% | - | - |
07/22 | 278 | 282 | 273 | 281 | +1.08% | 1,460,000 | - | +0.36% | - | - |
07/21 | 273 | 278 | 266 | 278 | +5.3% | 1,216,000 | - | -1.07% | - | - |
07/17 | 262 | 268 | 261 | 264 | +0.76% | 1,092,000 | - | -6.38% | - | - |
07/16 | 275 | 277 | 261 | 262 | 0% | 2,046,000 | - | -7.75% | - | - |
07/15 | 262 | 265 | 258 | 262 | +1.55% | 1,833,000 | - | -8.71% | - | - |
07/14 | 250 | 264 | 250 | 258 | +7.05% | 3,049,000 | - | -10.73% | - | - |
07/13 | 257 | 260 | 240 | 241 | -8.02% | 3,833,000 | - | -17.47% | - | - |
07/10 | 268 | 274 | 262 | 262 | -2.96% | 3,396,000 | - | -11.19% | - | - |
07/09 | 273 | 282 | 269 | 270 | +1.12% | 2,755,000 | - | -8.78% | - | - |
07/08 | 277 | 277 | 263 | 267 | -4.98% | 2,058,000 | - | -10.1% | - | - |
07/07 | 291 | 292 | 276 | 281 | -3.44% | 1,534,000 | - | -5.7% | - | - |
07/06 | 294 | 295 | 289 | 291 | -2.68% | 994,000 | - | -2.68% | - | - |
07/03 | 296 | 300 | 293 | 299 | -1.64% | 1,141,000 | - | +0.34% | - | - |
07/02 | 296 | 306 | 296 | 304 | +2.36% | 1,889,000 | - | +2.01% | - | - |
07/01 | 301 | 307 | 296 | 297 | -1.33% | 1,446,000 | - | +0.34% | - | - |
06/30 | 305 | 310 | 301 | 301 | +0.33% | 1,049,000 | - | +2.03% | - | - |
06/29 | 307 | 308 | 298 | 300 | -0.66% | 1,281,000 | - | +1.69% | - | - |
06/26 | 292 | 304 | 288 | 302 | +6.34% | 3,334,000 | - | +2.72% | - | - |
06/25 | 273 | 289 | 273 | 284 | +3.65% | 1,568,000 | - | -3.4% | - | - |
06/24 | 273 | 280 | 272 | 274 | +0.37% | 1,596,000 | - | -6.8% | - | - |
06/23 | 277 | 278 | 269 | 273 | -4.55% | 1,792,000 | - | -7.46% | - | - |
06/22 | 284 | 288 | 279 | 286 | -0.35% | 1,170,000 | - | -3.05% | - | - |
06/19 | 296 | 296 | 282 | 287 | +0.35% | 1,702,000 | - | -2.71% | - | - |
06/18 | 296 | 296 | 283 | 286 | -1.72% | 1,078,000 | - | -3.05% | - | - |