株価チャート
2009/04/06~2009/10/19
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 |
10/19 | 159 | 159 | 159 | 159 | +1.27% | 1,000 | - | +6.71% | - | - |
10/15 | 152 | 157 | 152 | 157 | +3.97% | 6,000 | - | +6.08% | - | - |
10/14 | 153 | 153 | 151 | 151 | -5.03% | 5,000 | - | +2.03% | - | - |
10/13 | 154 | 165 | 154 | 159 | +6.71% | 17,000 | - | +7.43% | - | - |
10/09 | 149 | 149 | 149 | 149 | +4.2% | 1,000 | - | +1.36% | - | - |
10/06 | 143 | 143 | 143 | 143 | -3.38% | 1,000 | - | -2.72% | - | - |
09/28 | 148 | 148 | 148 | 148 | 0% | 1,000 | - | 0% | - | - |
09/25 | 148 | 148 | 148 | 148 | +2.07% | 1,000 | - | +0.68% | - | - |
09/18 | 145 | 145 | 145 | 145 | -3.33% | 2,000 | - | -1.36% | - | - |
09/17 | 146 | 150 | 146 | 150 | +2.74% | 2,000 | - | +2.04% | - | - |
09/16 | 146 | 146 | 146 | 146 | 0% | 1,000 | - | -0.68% | - | - |
09/15 | 146 | 146 | 146 | 146 | -2.01% | 1,000 | - | -0.68% | - | - |
09/14 | 146 | 149 | 146 | 149 | -0.67% | 2,000 | - | +1.36% | - | - |
09/11 | 153 | 153 | 150 | 150 | 0% | 5,000 | - | +2.04% | - | - |
09/10 | 150 | 150 | 150 | 150 | +2.74% | 1,000 | - | +2.04% | - | - |
09/08 | 146 | 146 | 146 | 146 | +0.69% | 1,000 | - | 0% | - | - |
09/01 | 146 | 146 | 145 | 145 | -5.84% | 3,000 | - | -0.68% | - | - |
08/31 | 154 | 154 | 154 | 154 | -1.91% | 1,000 | - | +4.76% | - | - |
08/27 | 157 | 157 | 157 | 157 | +12.95% | 2,000 | - | +7.53% | - | - |
08/26 | 142 | 142 | 139 | 139 | -2.11% | 8,000 | - | -3.47% | - | - |
08/25 | 144 | 144 | 142 | 142 | -2.74% | 3,000 | - | -1.39% | - | - |
08/21 | 146 | 146 | 146 | 146 | 0% | 2,000 | - | +2.1% | - | - |
08/20 | 148 | 148 | 146 | 146 | -2.01% | 4,000 | - | +2.1% | - | - |
08/19 | 149 | 149 | 149 | 149 | +0.68% | 1,000 | - | +4.93% | - | - |
08/18 | 148 | 148 | 148 | 148 | 0% | 1,000 | - | +4.23% | - | - |
08/17 | 140 | 148 | 140 | 148 | 0% | 10,000 | - | +4.96% | - | - |
08/14 | 142 | 148 | 142 | 148 | +2.07% | 2,000 | - | +4.96% | - | - |
08/13 | 144 | 145 | 143 | 145 | -3.33% | 3,000 | - | +3.57% | - | - |
08/07 | 145 | 150 | 145 | 150 | +3.45% | 3,000 | - | +7.14% | - | - |
08/05 | 145 | 145 | 145 | 145 | -2.03% | 1,000 | - | +3.57% | - | - |
08/03 | 148 | 148 | 148 | 148 | +3.5% | 1,000 | - | +5.71% | - | - |
07/31 | 143 | 143 | 143 | 143 | -0.69% | 2,000 | - | +2.14% | - | - |
07/30 | 144 | 144 | 144 | 144 | -2.7% | 3,000 | - | +2.86% | - | - |
07/28 | 148 | 148 | 148 | 148 | -0.67% | 2,000 | - | +5.71% | - | - |
07/27 | 139 | 149 | 139 | 149 | +4.2% | 3,000 | - | +7.19% | - | - |
07/24 | 143 | 143 | 136 | 143 | 0% | 6,000 | - | +3.62% | - | - |
07/23 | 143 | 143 | 143 | 143 | -0.69% | 2,000 | - | +3.62% | - | - |
07/21 | 144 | 144 | 144 | 144 | -2.04% | 1,000 | - | +5.11% | - | - |
07/17 | 141 | 147 | 141 | 147 | +2.8% | 10,000 | - | +8.09% | - | - |
07/16 | 140 | 143 | 138 | 143 | +4.38% | 9,000 | - | +5.93% | - | - |
07/15 | 143 | 143 | 137 | 137 | -13.29% | 7,000 | - | +2.24% | - | - |
07/14 | 160 | 160 | 151 | 158 | +17.04% | 16,000 | - | +18.8% | - | - |
07/13 | 128 | 161 | 128 | 135 | +10.66% | 28,000 | - | +2.27% | - | - |
07/10 | 122 | 122 | 122 | 122 | -3.17% | 1,000 | - | -6.87% | - | - |
07/09 | 130 | 130 | 126 | 126 | -3.82% | 9,000 | - | -3.82% | - | - |
07/08 | 133 | 133 | 131 | 131 | -2.24% | 8,000 | - | 0% | - | - |
07/07 | 134 | 135 | 134 | 134 | 0% | 6,000 | - | +3.08% | - | - |
07/06 | 134 | 134 | 133 | 134 | -0.74% | 9,000 | - | +3.08% | - | - |
07/03 | 133 | 135 | 133 | 135 | 0% | 7,000 | - | +4.65% | - | - |
07/02 | 140 | 140 | 135 | 135 | +0.75% | 2,000 | - | +4.65% | - | - |
07/01 | 135 | 135 | 134 | 134 | 0% | 11,000 | - | +4.69% | - | - |
06/30 | 140 | 140 | 134 | 134 | -6.94% | 10,000 | - | +5.51% | - | - |
06/29 | 148 | 148 | 144 | 144 | +0.7% | 6,000 | - | +13.39% | - | - |
06/25 | 143 | 143 | 143 | 143 | +3.62% | 2,000 | - | +13.49% | - | - |
06/24 | 155 | 155 | 136 | 138 | -11.54% | 14,000 | - | +10.4% | - | - |
06/23 | 155 | 157 | 150 | 156 | +9.86% | 6,000 | - | +25.81% | - | - |
06/22 | 138 | 142 | 138 | 142 | +2.9% | 7,000 | - | +16.39% | - | - |
06/19 | 137 | 138 | 137 | 138 | +5.34% | 4,000 | - | +14.05% | - | - |
06/18 | 131 | 131 | 130 | 131 | +1.55% | 3,000 | - | +9.17% | - | - |
06/17 | 129 | 129 | 129 | 129 | 0% | 1,000 | - | +8.4% | - | - |
06/16 | 125 | 129 | 125 | 129 | +5.74% | 2,000 | - | +9.32% | - | - |
06/15 | 122 | 122 | 122 | 122 | 0% | 2,000 | - | +3.39% | - | - |
06/11 | 120 | 122 | 120 | 122 | 0% | 3,000 | - | +3.39% | - | - |
06/10 | 122 | 122 | 122 | 122 | +1.67% | 1,000 | - | +4.27% | - | - |
06/09 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | +2.56% | - | - |
06/08 | 120 | 120 | 120 | 120 | +0.84% | 1,000 | - | +2.56% | - | - |
06/04 | 119 | 119 | 119 | 119 | -1.65% | 1,000 | - | +2.59% | - | - |
06/03 | 121 | 121 | 121 | 121 | +0.83% | 1,000 | - | +4.31% | - | - |
06/02 | 119 | 120 | 119 | 120 | +1.69% | 2,000 | - | +3.45% | - | - |
06/01 | 117 | 118 | 117 | 118 | +0.85% | 3,000 | - | +2.61% | - | - |
05/29 | 116 | 117 | 116 | 117 | +1.74% | 2,000 | - | +1.74% | - | - |
05/28 | 115 | 115 | 115 | 115 | -8% | 7,000 | - | 0% | - | - |
05/25 | 124 | 125 | 124 | 125 | +0.81% | 2,000 | - | +8.7% | - | - |
05/22 | 124 | 124 | 124 | 124 | +0.81% | 1,000 | - | +8.77% | - | - |
05/21 | 123 | 123 | 123 | 123 | +6.96% | 2,000 | - | +7.89% | - | - |
05/19 | 119 | 119 | 115 | 115 | -3.36% | 2,000 | - | +1.77% | - | - |
05/18 | 119 | 120 | 119 | 119 | +1.71% | 5,000 | - | +5.31% | - | - |
05/15 | 114 | 117 | 113 | 117 | +3.54% | 4,000 | - | +3.54% | - | - |
05/13 | 113 | 113 | 113 | 113 | -0.88% | 1,000 | - | 0% | - | - |
05/12 | 114 | 114 | 114 | 114 | +0.88% | 1,000 | - | +1.79% | - | - |
05/11 | 113 | 113 | 113 | 113 | 0% | 1,000 | - | +0.89% | - | - |
05/08 | 114 | 114 | 113 | 113 | -0.88% | 2,000 | - | +0.89% | - | - |
05/07 | 113 | 114 | 113 | 114 | +0.88% | 2,000 | - | +1.79% | - | - |
05/01 | 111 | 113 | 110 | 113 | 0% | 4,000 | - | 0% | - | - |
04/30 | 113 | 113 | 113 | 113 | -1.74% | 2,000 | - | 0% | - | - |
04/28 | 115 | 115 | 115 | 115 | 0% | 4,000 | - | +1.77% | - | - |
04/27 | 115 | 115 | 115 | 115 | +0.88% | 1,000 | - | +1.77% | - | - |
04/24 | 114 | 114 | 114 | 114 | +0.88% | 1,000 | - | +0.88% | - | - |
04/23 | 113 | 113 | 113 | 113 | 0% | 1,000 | - | -0.88% | - | - |
04/22 | 113 | 113 | 113 | 113 | +0.89% | 1,000 | - | -0.88% | - | - |
04/21 | 112 | 112 | 112 | 112 | +0.9% | 2,000 | - | -2.61% | - | - |
04/20 | 111 | 111 | 111 | 111 | 0% | 3,000 | - | -5.13% | - | - |
04/17 | 111 | 111 | 111 | 111 | -0.89% | 1,000 | - | -5.93% | - | - |
04/16 | 111 | 112 | 110 | 112 | +1.82% | 4,000 | - | -6.67% | - | - |
04/14 | 113 | 113 | 110 | 110 | -4.35% | 3,000 | - | -9.09% | - | - |
04/10 | 110 | 115 | 110 | 115 | +3.6% | 3,000 | - | -6.5% | - | - |
04/09 | 111 | 111 | 111 | 111 | -0.89% | 3,000 | - | -10.48% | - | - |
04/08 | 112 | 112 | 112 | 112 | +1.82% | 2,000 | - | -11.11% | - | - |
04/07 | 110 | 110 | 110 | 110 | -4.35% | 1,000 | - | -13.39% | - | - |
04/06 | 115 | 115 | 115 | 115 | 0% | 1,000 | - | -10.85% | - | - |