株価チャート
2009/06/10~2009/12/28
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 |
12/28 | 168 | 168 | 168 | 168 | 0% | 2,000 | - | +4.35% | - | - |
12/25 | 168 | 168 | 168 | 168 | -1.75% | 2,000 | - | +4.35% | - | - |
12/22 | 167 | 171 | 167 | 171 | +3.01% | 5,000 | - | +6.88% | - | - |
12/21 | 168 | 168 | 166 | 166 | -1.19% | 2,000 | - | +3.75% | - | - |
12/18 | 168 | 168 | 168 | 168 | 0% | 1,000 | - | +5% | - | - |
12/17 | 153 | 168 | 153 | 168 | +4.35% | 4,000 | - | +5.66% | - | - |
12/15 | 166 | 166 | 158 | 161 | -3.01% | 9,000 | - | +1.26% | - | - |
12/14 | 166 | 166 | 166 | 166 | -2.35% | 1,000 | - | +4.4% | - | - |
12/10 | 166 | 170 | 166 | 170 | +2.41% | 6,000 | - | +7.59% | - | - |
12/09 | 164 | 166 | 164 | 166 | +0.61% | 3,000 | - | +5.73% | - | - |
12/08 | 165 | 165 | 165 | 165 | +1.23% | 1,000 | - | +5.1% | - | - |
12/02 | 157 | 163 | 155 | 163 | +0.62% | 8,000 | - | +3.82% | - | - |
12/01 | 160 | 162 | 160 | 162 | +1.25% | 3,000 | - | +3.18% | - | - |
11/30 | 162 | 162 | 160 | 160 | +3.23% | 2,000 | - | +2.56% | - | - |
11/27 | 154 | 155 | 153 | 155 | +1.31% | 4,000 | - | -0.64% | - | - |
11/26 | 153 | 153 | 153 | 153 | +4.79% | 1,000 | - | -1.92% | - | - |
11/25 | 146 | 146 | 146 | 146 | -2.67% | 1,000 | - | -6.41% | - | - |
11/24 | 155 | 155 | 150 | 150 | 0% | 3,000 | - | -3.85% | - | - |
11/20 | 150 | 150 | 150 | 150 | -0.66% | 1,000 | - | -3.85% | - | - |
11/19 | 160 | 162 | 150 | 151 | +0.67% | 10,000 | - | -3.21% | - | - |
11/18 | 155 | 155 | 150 | 150 | -4.46% | 4,000 | - | -3.85% | - | - |
11/16 | 160 | 160 | 157 | 157 | -1.88% | 3,000 | - | +0.64% | - | - |
11/13 | 158 | 160 | 158 | 160 | -4.19% | 4,000 | - | +3.23% | - | - |
11/12 | 167 | 167 | 167 | 167 | +1.83% | 1,000 | - | +7.74% | - | - |
11/10 | 164 | 164 | 164 | 164 | -0.61% | 1,000 | - | +6.49% | - | - |
11/09 | 165 | 165 | 165 | 165 | +4.43% | 1,000 | - | +7.84% | - | - |
11/06 | 163 | 163 | 155 | 158 | -4.24% | 4,000 | - | +3.27% | - | - |
11/05 | 165 | 165 | 165 | 165 | +7.14% | 2,000 | - | +8.55% | - | - |
11/02 | 154 | 154 | 154 | 154 | -3.14% | 1,000 | - | +1.99% | - | - |
10/30 | 159 | 161 | 159 | 159 | 0% | 6,000 | - | +5.3% | - | - |
10/29 | 155 | 159 | 155 | 159 | +3.25% | 4,000 | - | +5.3% | - | - |
10/28 | 154 | 154 | 154 | 154 | +1.99% | 2,000 | - | +1.99% | - | - |
10/27 | 150 | 151 | 150 | 151 | +0.67% | 3,000 | - | +0.67% | - | - |
10/26 | 150 | 150 | 150 | 150 | -5.06% | 5,000 | - | 0% | - | - |
10/23 | 158 | 158 | 158 | 158 | -0.63% | 1,000 | - | +5.33% | - | - |
10/22 | 159 | 159 | 159 | 159 | 0% | 1,000 | - | +6.71% | - | - |
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% | - | - |