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 | 960 | 972 | 945 | 945 | -2.48% | 31,800 | - | +3.5% | - | - |
| 12/29 | 975 | 980 | 959 | 969 | -0.92% | 52,800 | - | +6.48% | - | - |
| 12/28 | 977 | 990 | 969 | 978 | -0.51% | 59,800 | - | +8.19% | - | - |
| 12/25 | 983 | 995 | 979 | 983 | -1.01% | 65,800 | - | +9.47% | - | - |
| 12/24 | 980 | 998 | 970 | 993 | +3.44% | 84,100 | - | +11.2% | - | - |
| 12/22 | 954 | 965 | 950 | 960 | +1.48% | 50,600 | - | +8.23% | - | - |
| 12/21 | 950 | 957 | 943 | 946 | -0.42% | 50,200 | - | +7.01% | - | - |
| 12/18 | 939 | 950 | 936 | 950 | +1.6% | 60,600 | - | +7.83% | - | - |
| 12/17 | 933 | 940 | 927 | 935 | +0.97% | 49,300 | - | +6.49% | - | - |
| 12/16 | 921 | 930 | 912 | 926 | +1.2% | 34,000 | - | +5.59% | - | - |
| 12/15 | 913 | 918 | 902 | 915 | +0.66% | 42,300 | - | +4.33% | - | - |
| 12/14 | 920 | 920 | 896 | 909 | +1% | 32,900 | - | +3.53% | - | - |
| 12/11 | 893 | 907 | 885 | 900 | +1.93% | 52,200 | - | +2.27% | - | - |
| 12/10 | 903 | 904 | 880 | 883 | -2.32% | 66,000 | - | 0% | - | - |
| 12/09 | 906 | 910 | 895 | 904 | -1.63% | 56,400 | - | +1.92% | - | - |
| 12/08 | 939 | 939 | 912 | 919 | -2.44% | 66,000 | - | +3.03% | - | - |
| 12/07 | 950 | 950 | 935 | 942 | +2.39% | 64,800 | - | +5.25% | - | - |
| 12/04 | 923 | 926 | 906 | 920 | -0.22% | 68,400 | - | +2.56% | - | - |
| 12/03 | 901 | 927 | 892 | 922 | +4.54% | 107,100 | - | +2.44% | - | - |
| 12/02 | 862 | 887 | 859 | 882 | +3.52% | 95,400 | - | -2.43% | - | - |
| 12/01 | 812 | 852 | 810 | 852 | +3.65% | 85,000 | - | -6.37% | - | - |
| 11/30 | 805 | 827 | 805 | 822 | +1.86% | 90,100 | - | -10.36% | - | - |
| 11/27 | 822 | 823 | 800 | 807 | -2.54% | 79,000 | - | -12.85% | - | - |
| 11/26 | 839 | 841 | 818 | 828 | -1.43% | 62,300 | - | -11.44% | - | - |
| 11/25 | 859 | 867 | 832 | 840 | -1.64% | 101,400 | - | -11.11% | - | - |
| 11/24 | 850 | 856 | 835 | 854 | +1.55% | 85,300 | - | -10.29% | - | - |
| 11/20 | 819 | 843 | 812 | 841 | +1.45% | 121,500 | - | -12.4% | - | - |
| 11/19 | 839 | 839 | 823 | 829 | -1.54% | 49,000 | - | -14.36% | - | - |
| 11/18 | 850 | 856 | 833 | 842 | -1.86% | 87,000 | - | -13.82% | - | - |
| 11/17 | 869 | 875 | 850 | 858 | -1.04% | 46,900 | - | -13.07% | - | - |
| 11/16 | 871 | 876 | 853 | 867 | -0.34% | 83,500 | - | -12.86% | - | - |
| 11/13 | 867 | 880 | 865 | 870 | -1.14% | 76,500 | - | -13.26% | - | - |
| 11/12 | 913 | 913 | 880 | 880 | -2.65% | 130,000 | - | -12.96% | - | - |
| 11/11 | 914 | 926 | 902 | 904 | -3% | 108,300 | - | -11.02% | - | - |
| 11/10 | 940 | 956 | 925 | 932 | -1.38% | 104,900 | - | -8.63% | - | - |
| 11/09 | 965 | 965 | 937 | 945 | -1.77% | 90,100 | - | -7.71% | - | - |
| 11/06 | 948 | 970 | 936 | 962 | -1.64% | 130,100 | - | -6.42% | - | - |
| 11/05 | 986 | 991 | 968 | 978 | -0.91% | 46,500 | - | -5.23% | - | - |
| 11/04 | 1,014 | 1,023 | 978 | 987 | -3.52% | 88,200 | - | -4.73% | - | - |
| 11/02 | 1,008 | 1,038 | 994 | 1,023 | +2.4% | 113,600 | - | -1.54% | - | - |
| 10/30 | 1,000 | 1,013 | 993 | 999 | +2.78% | 62,900 | - | -4.22% | - | - |
| 10/29 | 975 | 984 | 957 | 972 | -2.31% | 106,700 | - | -7.25% | - | - |
| 10/28 | 1,021 | 1,021 | 990 | 995 | -3.12% | 105,500 | - | -5.42% | - | - |
| 10/27 | 1,040 | 1,040 | 1,010 | 1,027 | -1.34% | 61,000 | - | -2.75% | - | - |
| 10/26 | 1,034 | 1,045 | 1,033 | 1,041 | +1.17% | 41,400 | - | -1.61% | - | - |
| 10/23 | 1,050 | 1,050 | 1,023 | 1,029 | -0.29% | 52,100 | - | -3.02% | - | - |
| 10/22 | 1,033 | 1,036 | 1,006 | 1,032 | -1.81% | 76,700 | - | -3.1% | - | - |
| 10/21 | 1,040 | 1,058 | 1,040 | 1,051 | -0.85% | 58,400 | - | -1.87% | - | - |
| 10/20 | 1,065 | 1,067 | 1,043 | 1,060 | +3.01% | 98,600 | - | -1.49% | - | - |
| 10/19 | 1,020 | 1,034 | 1,013 | 1,029 | -0.77% | 85,700 | - | -4.72% | - | - |
| 10/16 | 1,051 | 1,057 | 1,022 | 1,037 | -1.71% | 109,200 | - | -4.51% | - | - |
| 10/15 | 1,072 | 1,083 | 1,046 | 1,055 | -0.66% | 85,300 | - | -3.39% | - | - |
| 10/14 | 1,096 | 1,096 | 1,056 | 1,062 | -2.03% | 52,900 | - | -3.19% | - | - |
| 10/13 | 1,086 | 1,087 | 1,064 | 1,084 | +2.46% | 121,200 | - | -1.72% | - | - |
| 10/09 | 1,094 | 1,094 | 1,045 | 1,058 | +0.38% | 140,100 | - | -4.51% | - | - |
| 10/08 | 1,090 | 1,109 | 1,046 | 1,054 | -1.68% | 160,200 | - | -5.47% | - | - |
| 10/07 | 1,037 | 1,075 | 1,029 | 1,072 | +5.41% | 115,400 | - | -4.46% | - | - |
| 10/06 | 1,016 | 1,026 | 1,012 | 1,017 | +2.21% | 87,600 | - | -9.92% | - | - |
| 10/05 | 1,032 | 1,041 | 985 | 995 | -3.49% | 108,300 | - | -12.57% | - | - |
| 10/02 | 1,037 | 1,049 | 1,018 | 1,031 | -2.46% | 193,500 | - | -10.27% | - | - |
| 10/01 | 1,075 | 1,075 | 1,040 | 1,057 | -0.94% | 136,300 | - | -8.72% | - | - |
| 09/30 | 1,058 | 1,077 | 1,050 | 1,067 | +0.85% | 83,700 | - | -8.49% | - | - |
| 09/29 | 1,078 | 1,085 | 1,053 | 1,058 | -1.86% | 110,700 | - | -9.96% | - | - |
| 09/28 | 1,114 | 1,114 | 1,051 | 1,078 | -3.14% | 162,800 | - | -8.95% | - | - |
| 09/25 | 1,120 | 1,128 | 1,106 | 1,113 | -0.89% | 130,500 | - | -6.78% | - | - |
| 09/24 | 1,085 | 1,124 | 1,075 | 1,123 | +5.45% | 146,200 | - | -6.49% | - | - |
| 09/18 | 1,093 | 1,095 | 1,051 | 1,065 | -2.83% | 116,700 | - | -11.69% | - | - |
| 09/17 | 1,102 | 1,113 | 1,083 | 1,096 | +0.09% | 113,700 | - | -9.87% | - | - |
| 09/16 | 1,111 | 1,115 | 1,093 | 1,095 | -1.88% | 125,300 | - | -10.69% | - | - |
| 09/15 | 1,120 | 1,130 | 1,107 | 1,116 | -0.71% | 61,100 | - | -9.64% | - | - |
| 09/14 | 1,176 | 1,178 | 1,120 | 1,124 | -5.07% | 117,900 | - | -9.79% | - | - |
| 09/11 | 1,175 | 1,196 | 1,166 | 1,184 | +0.77% | 142,800 | - | -5.66% | - | - |
| 09/10 | 1,170 | 1,187 | 1,148 | 1,175 | +2.09% | 79,800 | - | -6.89% | - | - |
| 09/09 | 1,171 | 1,174 | 1,150 | 1,151 | -2.46% | 122,200 | - | -9.23% | - | - |
| 09/08 | 1,185 | 1,188 | 1,166 | 1,180 | -0.34% | 38,600 | - | -7.23% | - | - |
| 09/07 | 1,190 | 1,203 | 1,180 | 1,184 | -0.17% | 39,000 | - | -7.28% | - | - |
| 09/04 | 1,190 | 1,195 | 1,181 | 1,186 | -1.17% | 62,000 | - | -7.42% | - | - |
| 09/03 | 1,204 | 1,216 | 1,195 | 1,200 | -0.74% | 68,700 | - | -6.54% | - | - |
| 09/02 | 1,220 | 1,230 | 1,200 | 1,209 | -3.59% | 146,200 | - | -5.91% | - | - |
| 09/01 | 1,221 | 1,258 | 1,221 | 1,254 | +2.03% | 43,800 | - | -2.49% | - | - |
| 08/31 | 1,246 | 1,260 | 1,229 | 1,229 | -1.44% | 86,500 | - | -4.43% | - | - |
| 08/28 | 1,254 | 1,258 | 1,242 | 1,247 | +1.05% | 40,200 | - | -3.18% | - | - |
| 08/27 | 1,262 | 1,267 | 1,228 | 1,234 | -2.37% | 102,500 | - | -4.27% | - | - |
| 08/26 | 1,278 | 1,278 | 1,256 | 1,264 | +0.48% | 74,100 | - | -1.86% | - | - |
| 08/25 | 1,263 | 1,270 | 1,248 | 1,258 | -0.94% | 109,700 | - | -2.25% | - | - |
| 08/24 | 1,291 | 1,303 | 1,266 | 1,270 | -0.47% | 59,400 | - | -1.24% | - | - |
| 08/21 | 1,285 | 1,300 | 1,257 | 1,276 | -1.92% | 77,100 | - | -0.62% | - | - |
| 08/20 | 1,309 | 1,311 | 1,276 | 1,301 | -0.69% | 74,600 | - | +1.56% | - | - |
| 08/19 | 1,301 | 1,330 | 1,300 | 1,310 | +1.95% | 85,700 | - | +2.66% | - | - |
| 08/18 | 1,257 | 1,290 | 1,252 | 1,285 | +1.9% | 46,400 | - | +1.1% | - | - |
| 08/17 | 1,315 | 1,315 | 1,254 | 1,261 | -4.4% | 119,800 | - | -0.24% | - | - |
| 08/14 | 1,324 | 1,329 | 1,310 | 1,319 | -0.9% | 70,300 | - | +4.52% | - | - |
| 08/13 | 1,335 | 1,343 | 1,314 | 1,331 | -0.3% | 134,100 | - | +5.72% | - | - |
| 08/12 | 1,369 | 1,369 | 1,335 | 1,335 | -2.7% | 47,000 | - | +6.37% | - | - |
| 08/11 | 1,352 | 1,383 | 1,340 | 1,372 | 0% | 104,300 | - | +9.5% | - | - |
| 08/10 | 1,374 | 1,390 | 1,364 | 1,372 | +1.33% | 142,200 | - | +9.76% | - | - |
| 08/07 | 1,339 | 1,355 | 1,318 | 1,354 | +2.65% | 149,200 | - | +8.41% | - | - |
| 08/06 | 1,243 | 1,327 | 1,243 | 1,319 | +4.68% | 126,600 | - | +5.69% | - | - |
| 08/05 | 1,290 | 1,300 | 1,248 | 1,260 | -2.7% | 54,400 | - | +0.88% | - | - |
| 08/04 | 1,300 | 1,315 | 1,290 | 1,295 | +0.78% | 78,700 | - | +3.43% | - | - |
