株価チャート
2009/08/04～2009/12/30
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 |
| 12/30 | 3,790 | 3,800 | 3,720 | 3,720 | -1.33% | 127,900 | - | -0.53% | - | - |
| 12/29 | 3,790 | 3,790 | 3,740 | 3,770 | -0.53% | 96,800 | - | +0.96% | - | - |
| 12/28 | 3,780 | 3,820 | 3,760 | 3,790 | -0.79% | 154,900 | - | +1.74% | - | - |
| 12/25 | 3,870 | 3,870 | 3,820 | 3,820 | -1.04% | 42,500 | - | +2.8% | - | - |
| 12/24 | 3,860 | 3,880 | 3,840 | 3,860 | +1.05% | 140,700 | - | +4.21% | - | - |
| 12/22 | 3,820 | 3,860 | 3,810 | 3,820 | 0% | 114,400 | - | +3.55% | - | - |
| 12/21 | 3,860 | 3,860 | 3,820 | 3,820 | -0.26% | 44,300 | - | +3.86% | - | - |
| 12/18 | 3,820 | 3,850 | 3,790 | 3,830 | 0% | 116,400 | - | +4.45% | - | - |
| 12/17 | 3,890 | 3,900 | 3,830 | 3,830 | -1.79% | 296,200 | - | +4.82% | - | - |
| 12/16 | 3,890 | 3,920 | 3,800 | 3,900 | +1.56% | 252,200 | - | +7.05% | - | - |
| 12/15 | 3,830 | 3,860 | 3,790 | 3,840 | +0.79% | 168,300 | - | +5.73% | - | - |
| 12/14 | 3,790 | 3,820 | 3,720 | 3,810 | +0.79% | 174,000 | - | +5.13% | - | - |
| 12/11 | 3,700 | 3,780 | 3,700 | 3,780 | +0.8% | 176,900 | - | +4.56% | - | - |
| 12/10 | 3,750 | 3,830 | 3,710 | 3,750 | -0.79% | 196,200 | - | +3.96% | - | - |
| 12/09 | 3,740 | 3,800 | 3,730 | 3,780 | -0.53% | 124,800 | - | +4.97% | - | - |
| 12/08 | 3,760 | 3,870 | 3,750 | 3,800 | +0.8% | 201,000 | - | +5.79% | - | - |
| 12/07 | 3,740 | 3,800 | 3,720 | 3,770 | +1.89% | 194,100 | - | +5.25% | - | - |
| 12/04 | 3,690 | 3,720 | 3,670 | 3,700 | -0.54% | 137,400 | - | +3.53% | - | - |
| 12/03 | 3,670 | 3,740 | 3,650 | 3,720 | +3.33% | 185,200 | - | +4.11% | - | - |
| 12/02 | 3,600 | 3,660 | 3,560 | 3,600 | -1.1% | 143,600 | - | +0.53% | - | - |
| 12/01 | 3,600 | 3,680 | 3,530 | 3,640 | +0.83% | 214,000 | - | +1.28% | - | - |
| 11/30 | 3,530 | 3,610 | 3,510 | 3,610 | +3.44% | 157,800 | - | +0.17% | - | - |
| 11/27 | 3,450 | 3,560 | 3,430 | 3,490 | -0.29% | 213,500 | - | -3.43% | - | - |
| 11/26 | 3,560 | 3,560 | 3,480 | 3,500 | -1.69% | 175,200 | - | -3.47% | - | - |
| 11/25 | 3,560 | 3,590 | 3,520 | 3,560 | +0.28% | 107,400 | - | -2.14% | - | - |
| 11/24 | 3,610 | 3,650 | 3,530 | 3,550 | 0% | 163,300 | - | -2.69% | - | - |
| 11/20 | 3,510 | 3,610 | 3,510 | 3,550 | -0.28% | 201,200 | - | -2.9% | - | - |
| 11/19 | 3,530 | 3,570 | 3,500 | 3,560 | +1.14% | 182,100 | - | -2.79% | - | - |
| 11/18 | 3,470 | 3,540 | 3,460 | 3,520 | +0.57% | 131,800 | - | -3.93% | - | - |
| 11/17 | 3,500 | 3,550 | 3,480 | 3,500 | -1.13% | 85,700 | - | -4.58% | - | - |
| 11/16 | 3,500 | 3,540 | 3,480 | 3,540 | 0% | 151,900 | - | -3.65% | - | - |
| 11/13 | 3,520 | 3,550 | 3,490 | 3,540 | +1.14% | 150,600 | - | -3.75% | - | - |
| 11/12 | 3,540 | 3,560 | 3,460 | 3,500 | -1.96% | 224,100 | - | -4.89% | - | - |
| 11/11 | 3,600 | 3,610 | 3,550 | 3,570 | -1.11% | 112,200 | - | -3.07% | - | - |
| 11/10 | 3,600 | 3,680 | 3,570 | 3,610 | -1.1% | 268,300 | - | -2.01% | - | - |
| 11/09 | 3,630 | 3,670 | 3,560 | 3,650 | +1.67% | 266,400 | - | -0.92% | - | - |
| 11/06 | 3,530 | 3,620 | 3,470 | 3,590 | +0.28% | 335,600 | - | -2.63% | - | - |
| 11/05 | 3,580 | 3,580 | 3,490 | 3,580 | -0.28% | 216,400 | - | -3.22% | - | - |
| 11/04 | 3,520 | 3,590 | 3,470 | 3,590 | +0.56% | 233,200 | - | -3.03% | - | - |
| 11/02 | 3,430 | 3,570 | 3,400 | 3,570 | +1.13% | 304,400 | - | -3.67% | - | - |
| 10/30 | 3,600 | 3,600 | 3,500 | 3,530 | -1.67% | 409,200 | - | -5.03% | - | - |
| 10/29 | 3,580 | 3,640 | 3,500 | 3,590 | -1.91% | 727,600 | - | -3.8% | - | - |
| 10/28 | 3,810 | 3,810 | 3,590 | 3,660 | -6.87% | 711,500 | - | -2.09% | - | - |
| 10/27 | 3,920 | 3,950 | 3,900 | 3,930 | 0% | 343,600 | - | +5.19% | - | - |
| 10/26 | 3,870 | 3,950 | 3,860 | 3,930 | +1.55% | 223,900 | - | +5.62% | - | - |
| 10/23 | 3,860 | 3,910 | 3,840 | 3,870 | -0.26% | 294,600 | - | +4.37% | - | - |
| 10/22 | 3,760 | 3,880 | 3,740 | 3,880 | +2.92% | 224,700 | - | +4.92% | - | - |
| 10/21 | 3,770 | 3,780 | 3,650 | 3,770 | -1.31% | 316,600 | - | +2.11% | - | - |
| 10/20 | 3,780 | 3,820 | 3,750 | 3,820 | +0.53% | 188,900 | - | +3.47% | - | - |
| 10/19 | 3,750 | 3,820 | 3,690 | 3,800 | +1.06% | 285,500 | - | +3.01% | - | - |
| 10/16 | 3,700 | 3,770 | 3,690 | 3,760 | +1.9% | 155,700 | - | +1.9% | - | - |
| 10/15 | 3,630 | 3,720 | 3,630 | 3,690 | +2.22% | 157,500 | - | -0.03% | - | - |
| 10/14 | 3,650 | 3,670 | 3,600 | 3,610 | 0% | 198,400 | - | -2.33% | - | - |
| 10/13 | 3,700 | 3,700 | 3,610 | 3,610 | -1.37% | 214,500 | - | -2.62% | - | - |
| 10/09 | 3,600 | 3,660 | 3,560 | 3,660 | +0.55% | 230,600 | - | -1.59% | - | - |
| 10/08 | 3,590 | 3,640 | 3,490 | 3,640 | +1.39% | 425,800 | - | -2.52% | - | - |
| 10/07 | 3,600 | 3,620 | 3,580 | 3,590 | +0.56% | 265,600 | - | -4.19% | - | - |
| 10/06 | 3,590 | 3,630 | 3,530 | 3,570 | -0.56% | 224,400 | - | -5.18% | - | - |
| 10/05 | 3,560 | 3,610 | 3,500 | 3,590 | -0.55% | 341,800 | - | -5.18% | - | - |
| 10/02 | 3,600 | 3,620 | 3,550 | 3,610 | -3.48% | 236,200 | - | -5.2% | - | - |
| 10/01 | 3,840 | 3,870 | 3,710 | 3,740 | -3.61% | 167,500 | - | -2.35% | - | - |
| 09/30 | 3,730 | 3,880 | 3,730 | 3,880 | +6.01% | 417,800 | - | +0.88% | - | - |
| 09/29 | 3,710 | 3,730 | 3,630 | 3,660 | -1.08% | 217,700 | - | -5.01% | - | - |
| 09/28 | 3,800 | 3,800 | 3,660 | 3,700 | -3.65% | 366,100 | - | -4.39% | - | - |
| 09/25 | 3,830 | 3,870 | 3,810 | 3,840 | -1.54% | 235,500 | - | -1.08% | - | - |
| 09/24 | 3,820 | 3,930 | 3,800 | 3,900 | +4.28% | 487,600 | - | +0.28% | - | - |
| 09/18 | 3,690 | 3,770 | 3,620 | 3,740 | +3.6% | 536,200 | - | -4.05% | - | - |
| 09/17 | 3,620 | 3,690 | 3,590 | 3,610 | +1.4% | 413,400 | - | -7.74% | - | - |
| 09/16 | 3,600 | 3,630 | 3,550 | 3,560 | -1.11% | 247,900 | - | -9.41% | - | - |
| 09/15 | 3,640 | 3,650 | 3,580 | 3,600 | -0.83% | 251,000 | - | -8.77% | - | - |
| 09/14 | 3,700 | 3,700 | 3,610 | 3,630 | -2.42% | 307,200 | - | -8.4% | - | - |
| 09/11 | 3,770 | 3,770 | 3,710 | 3,720 | -1.33% | 166,900 | - | -6.49% | - | - |
| 09/10 | 3,790 | 3,810 | 3,740 | 3,770 | +0.53% | 245,100 | - | -5.47% | - | - |
| 09/09 | 3,800 | 3,820 | 3,720 | 3,750 | -1.57% | 184,900 | - | -6.16% | - | - |
| 09/08 | 3,750 | 3,810 | 3,720 | 3,810 | +0.53% | 206,500 | - | -4.82% | - | - |
| 09/07 | 3,840 | 3,850 | 3,760 | 3,790 | -0.79% | 204,800 | - | -5.58% | - | - |
| 09/04 | 3,870 | 3,890 | 3,800 | 3,820 | -1.55% | 167,800 | - | -5% | - | - |
| 09/03 | 3,920 | 3,930 | 3,850 | 3,880 | -1.02% | 235,400 | - | -3.55% | - | - |
| 09/02 | 3,930 | 3,950 | 3,890 | 3,920 | -2.73% | 239,100 | - | -2.44% | - | - |
| 09/01 | 4,020 | 4,060 | 3,990 | 4,030 | +1.51% | 179,000 | - | +0.55% | - | - |
| 08/31 | 4,050 | 4,130 | 3,960 | 3,970 | -1.73% | 219,500 | - | -0.77% | - | - |
| 08/28 | 4,110 | 4,120 | 4,010 | 4,040 | -1.46% | 201,500 | - | +1.03% | - | - |
| 08/27 | 4,130 | 4,150 | 4,060 | 4,100 | -0.73% | 146,200 | - | +2.71% | - | - |
| 08/26 | 4,200 | 4,200 | 4,100 | 4,130 | -0.48% | 168,500 | - | +3.77% | - | - |
| 08/25 | 4,120 | 4,200 | 4,100 | 4,150 | +0.24% | 113,900 | - | +4.59% | - | - |
| 08/24 | 4,120 | 4,190 | 4,100 | 4,140 | +1.72% | 157,000 | - | +4.7% | - | - |
| 08/21 | 4,070 | 4,120 | 4,020 | 4,070 | 0% | 181,900 | - | +3.4% | - | - |
| 08/20 | 4,010 | 4,100 | 4,000 | 4,070 | +1.75% | 136,100 | - | +3.88% | - | - |
| 08/19 | 4,030 | 4,050 | 4,000 | 4,000 | -0.74% | 103,300 | - | +2.67% | - | - |
| 08/18 | 4,050 | 4,140 | 4,010 | 4,030 | -2.18% | 152,800 | - | +4.13% | - | - |
| 08/17 | 4,140 | 4,170 | 4,070 | 4,120 | +0.24% | 195,100 | - | +7.1% | - | - |
| 08/14 | 4,040 | 4,130 | 4,030 | 4,110 | +1.99% | 141,300 | - | +7.54% | - | - |
| 08/13 | 4,010 | 4,060 | 3,990 | 4,030 | +1.77% | 115,000 | - | +6.11% | - | - |
| 08/12 | 4,000 | 4,020 | 3,940 | 3,960 | -1.74% | 128,700 | - | +4.76% | - | - |
| 08/11 | 3,970 | 4,040 | 3,960 | 4,030 | +0.25% | 112,200 | - | +6.84% | - | - |
| 08/10 | 4,000 | 4,050 | 3,960 | 4,020 | +1.77% | 167,800 | - | +6.94% | - | - |
| 08/07 | 3,990 | 3,990 | 3,900 | 3,950 | -1% | 143,700 | - | +5.39% | - | - |
| 08/06 | 3,890 | 4,050 | 3,890 | 3,990 | +2.05% | 171,000 | - | +6.66% | - | - |
| 08/05 | 4,050 | 4,070 | 3,910 | 3,910 | -4.4% | 277,800 | - | +4.77% | - | - |
| 08/04 | 4,060 | 4,090 | 4,010 | 4,090 | +3.28% | 328,100 | - | +9.83% | - | - |
