株価チャート
2009/07/17~2009/12/29
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 |
12/29 | 9,200 | 9,200 | 9,200 | 9,200 | 0% | 300 | - | +14.07% | - | - |
12/28 | 9,200 | 9,200 | 9,200 | 9,200 | 0% | 600 | - | +15.24% | - | - |
12/25 | 9,000 | 9,200 | 9,000 | 9,200 | +1.1% | 300 | - | +16.44% | - | - |
12/24 | 9,100 | 9,100 | 9,100 | 9,100 | 0% | 100 | - | +16.38% | - | - |
12/22 | 8,510 | 9,100 | 8,510 | 9,100 | +6.93% | 600 | - | +17.56% | - | - |
12/21 | 8,500 | 8,800 | 8,500 | 8,510 | -1.05% | 700 | - | +11.05% | - | - |
12/18 | 8,500 | 8,600 | 8,500 | 8,600 | +1.18% | 400 | - | +13.02% | - | - |
12/17 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 500 | - | +12.57% | - | - |
12/16 | 8,300 | 8,500 | 8,300 | 8,500 | +3.66% | 500 | - | +13.38% | - | - |
12/15 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 100 | - | +10.19% | - | - |
12/14 | 8,200 | 8,200 | 8,200 | 8,200 | +1.23% | 100 | - | +10.81% | - | - |
12/11 | 8,290 | 8,290 | 8,100 | 8,100 | -2.29% | 700 | - | +10.11% | - | - |
12/10 | 8,200 | 8,290 | 8,200 | 8,290 | +3.62% | 200 | - | +13.3% | - | - |
12/09 | 8,000 | 8,000 | 8,000 | 8,000 | +2.56% | 500 | - | +10.04% | - | - |
12/07 | 7,800 | 7,800 | 7,800 | 7,800 | -2.5% | 100 | - | +7.81% | - | - |
12/04 | 7,430 | 8,000 | 7,430 | 8,000 | +7.82% | 200 | - | +10.99% | - | - |
12/03 | 7,420 | 7,420 | 7,420 | 7,420 | +0.13% | 200 | - | +3.44% | - | - |
12/02 | 7,250 | 7,410 | 7,250 | 7,410 | +2.77% | 400 | - | +3.46% | - | - |
12/01 | 7,210 | 7,210 | 7,210 | 7,210 | +0.14% | 200 | - | +0.84% | - | - |
11/30 | 7,200 | 7,200 | 7,200 | 7,200 | +0.14% | 100 | - | +0.76% | - | - |
11/27 | 7,190 | 7,190 | 7,190 | 7,190 | 0% | 300 | - | +0.67% | - | - |
11/26 | 7,180 | 7,190 | 7,180 | 7,190 | +0.14% | 200 | - | +0.71% | - | - |
11/25 | 7,180 | 7,180 | 7,180 | 7,180 | +0.14% | 200 | - | +0.62% | - | - |
11/24 | 7,170 | 7,170 | 7,170 | 7,170 | +0.14% | 100 | - | +0.52% | - | - |
11/20 | 7,160 | 7,160 | 7,160 | 7,160 | +0.14% | 400 | - | +0.41% | - | - |
11/19 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 300 | - | +0.31% | - | - |
11/18 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 300 | - | +0.34% | - | - |
11/17 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 200 | - | +0.36% | - | - |
11/16 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 300 | - | +0.39% | - | - |
11/13 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 300 | - | +0.42% | - | - |
11/12 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 300 | - | +0.45% | - | - |
11/11 | 7,150 | 7,150 | 7,150 | 7,150 | 0% | 400 | - | +0.48% | - | - |
11/10 | 7,150 | 7,150 | 7,150 | 7,150 | +0.14% | 300 | - | +0.52% | - | - |
11/09 | 7,140 | 7,140 | 7,140 | 7,140 | +0.14% | 100 | - | +0.41% | - | - |
11/06 | 7,130 | 7,130 | 7,130 | 7,130 | +0.14% | 100 | - | +0.3% | - | - |
11/05 | 7,120 | 7,120 | 7,120 | 7,120 | 0% | 200 | - | +0.17% | - | - |
11/04 | 7,120 | 7,120 | 7,120 | 7,120 | 0% | 300 | - | +0.18% | - | - |
11/02 | 7,120 | 7,120 | 7,120 | 7,120 | 0% | 100 | - | +0.2% | - | - |
10/30 | 7,120 | 7,120 | 7,120 | 7,120 | 0% | 200 | - | +0.2% | - | - |
10/29 | 7,120 | 7,120 | 7,120 | 7,120 | -0.14% | 200 | - | +0.21% | - | - |
10/28 | 7,120 | 7,130 | 7,120 | 7,130 | 0% | 400 | - | +0.37% | - | - |
10/27 | 7,120 | 7,130 | 7,120 | 7,130 | +0.14% | 200 | - | +0.38% | - | - |
10/26 | 7,100 | 7,120 | 7,100 | 7,120 | +0.14% | 300 | - | +0.25% | - | - |
10/23 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 500 | - | +0.11% | - | - |
10/22 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 600 | - | +0.11% | - | - |
10/21 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 200 | - | +0.1% | - | - |
10/20 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 200 | - | +0.08% | - | - |
10/19 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 200 | - | +0.07% | - | - |
10/16 | 7,110 | 7,110 | 7,110 | 7,110 | +0.14% | 200 | - | +0.06% | - | - |
10/15 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 200 | - | -0.08% | - | - |
10/14 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 200 | - | -0.11% | - | - |
10/13 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 200 | - | -0.13% | - | - |
10/09 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 200 | - | -0.14% | - | - |
10/08 | 7,090 | 7,100 | 6,500 | 7,100 | +0.14% | 700 | - | -0.17% | - | - |
10/07 | 7,090 | 7,090 | 7,090 | 7,090 | 0% | 300 | - | -0.35% | - | - |
10/06 | 7,090 | 7,090 | 7,090 | 7,090 | 0% | 200 | - | -0.39% | - | - |
10/05 | 7,090 | 7,090 | 7,090 | 7,090 | 0% | 200 | - | -0.42% | - | - |
10/02 | 7,090 | 7,090 | 7,090 | 7,090 | -0.14% | 200 | - | -0.46% | - | - |
10/01 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 300 | - | -0.36% | - | - |
09/29 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 100 | - | -0.41% | - | - |
09/28 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 300 | - | -0.45% | - | - |
09/25 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 300 | - | -0.49% | - | - |
09/24 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 100 | - | -0.53% | - | - |
09/18 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 300 | - | -0.59% | - | - |
09/17 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 200 | - | -0.7% | - | - |
09/16 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 200 | - | -0.84% | - | - |
09/15 | 7,100 | 7,100 | 7,100 | 7,100 | -0.28% | 200 | - | -0.95% | - | - |
09/14 | 7,120 | 7,120 | 7,120 | 7,120 | -0.14% | 100 | - | -0.78% | - | - |
09/11 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 100 | - | -0.83% | - | - |
09/10 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 200 | - | -1.03% | - | - |
09/08 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 200 | - | -1.22% | - | - |
09/07 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 300 | - | -1.42% | - | - |
09/04 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 100 | - | -1.61% | - | - |
09/03 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 200 | - | -1.82% | - | - |
09/02 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 200 | - | -2.02% | - | - |
09/01 | 7,130 | 7,130 | 7,130 | 7,130 | -0.14% | 100 | - | -2.22% | - | - |
08/31 | 7,140 | 7,140 | 7,140 | 7,140 | -0.14% | 100 | - | -2.3% | - | - |
08/28 | 7,150 | 7,150 | 7,150 | 7,150 | -0.14% | 100 | - | -2.38% | - | - |
08/27 | 7,160 | 7,160 | 7,160 | 7,160 | 0% | 400 | - | -2.45% | - | - |
08/26 | 7,160 | 7,160 | 7,160 | 7,160 | 0% | 100 | - | -2.66% | - | - |
08/25 | 7,150 | 7,160 | 7,150 | 7,160 | 0% | 300 | - | -2.88% | - | - |
08/24 | 7,160 | 7,160 | 7,160 | 7,160 | 0% | 100 | - | -3.07% | - | - |
08/21 | 7,160 | 7,160 | 7,160 | 7,160 | -0.14% | 100 | - | -3.31% | - | - |
08/20 | 7,170 | 7,170 | 7,170 | 7,170 | -0.14% | 100 | - | -3.4% | - | - |
08/19 | 7,180 | 7,180 | 7,180 | 7,180 | 0% | 100 | - | -3.49% | - | - |
08/18 | 7,180 | 7,180 | 7,180 | 7,180 | 0% | 100 | - | -3.7% | - | - |
08/17 | 7,180 | 7,180 | 7,180 | 7,180 | -0.28% | 100 | - | -3.92% | - | - |
08/14 | 7,200 | 7,200 | 7,200 | 7,200 | -1.23% | 100 | - | -3.87% | - | - |
08/12 | 7,290 | 7,290 | 7,290 | 7,290 | -0.82% | 100 | - | -2.88% | - | - |
08/06 | 7,350 | 7,350 | 7,350 | 7,350 | +0.68% | 100 | - | -2.23% | - | - |
08/04 | 7,300 | 7,300 | 7,300 | 7,300 | 0% | 100 | - | -3.03% | - | - |
07/31 | 7,170 | 7,400 | 7,170 | 7,300 | -2.28% | 1,000 | - | -3.18% | - | - |
07/29 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 200 | - | -1.14% | - | - |
07/28 | 7,480 | 7,480 | 7,480 | 7,480 | -0.13% | 100 | - | -1.14% | - | - |
07/27 | 7,490 | 7,490 | 7,490 | 7,490 | 0% | 200 | - | -1.11% | - | - |
07/24 | 7,490 | 7,490 | 7,490 | 7,490 | 0% | 300 | - | -1.23% | - | - |
07/23 | 7,490 | 7,490 | 7,490 | 7,490 | -0.13% | 200 | - | -1.38% | - | - |
07/22 | 7,500 | 7,500 | 7,500 | 7,500 | 0% | 300 | - | -1.37% | - | - |
07/21 | 7,500 | 7,500 | 7,500 | 7,500 | -0.13% | 200 | - | -1.47% | - | - |
07/17 | 7,510 | 7,510 | 7,510 | 7,510 | -0.27% | 300 | - | -1.44% | - | - |