株価チャート
2009/05/01～2009/10/29
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 |
| 10/29 | 565 | 575 | 565 | 575 | +0.88% | 200 | - | -4.17% | - | - |
| 10/28 | 560 | 580 | 560 | 570 | 0% | 300 | - | -5.16% | - | - |
| 10/27 | 556 | 570 | 556 | 570 | -5.32% | 1,500 | - | -5.32% | - | - |
| 10/26 | 585 | 602 | 585 | 602 | +0.33% | 200 | - | -0.33% | - | - |
| 10/23 | 580 | 600 | 580 | 600 | 0% | 700 | - | -0.66% | - | - |
| 10/22 | 590 | 600 | 590 | 600 | -0.5% | 300 | - | -0.66% | - | - |
| 10/21 | 594 | 603 | 591 | 603 | -1.79% | 500 | - | -0.33% | - | - |
| 10/20 | 590 | 614 | 590 | 614 | -0.81% | 400 | - | +1.49% | - | - |
| 10/19 | 565 | 619 | 565 | 619 | +8.6% | 2,400 | - | +2.31% | - | - |
| 10/16 | 585 | 603 | 570 | 570 | -5.47% | 1,000 | - | -5.79% | - | - |
| 10/15 | 602 | 604 | 590 | 603 | +0.84% | 1,400 | - | -0.5% | - | - |
| 10/14 | 595 | 598 | 595 | 598 | 0% | 200 | - | -1.48% | - | - |
| 10/13 | 585 | 599 | 585 | 598 | +0.5% | 600 | - | -1.48% | - | - |
| 10/09 | 595 | 595 | 595 | 595 | -0.83% | 100 | - | -2.14% | - | - |
| 10/08 | 599 | 600 | 599 | 600 | +0.84% | 200 | - | -1.32% | - | - |
| 10/07 | 600 | 605 | 595 | 595 | -0.83% | 1,100 | - | -2.3% | - | - |
| 10/06 | 600 | 600 | 600 | 600 | -1.48% | 200 | - | -1.48% | - | - |
| 10/05 | 614 | 614 | 600 | 609 | -0.81% | 700 | - | 0% | - | - |
| 10/02 | 610 | 614 | 610 | 614 | 0% | 900 | - | +0.82% | - | - |
| 10/01 | 619 | 619 | 611 | 614 | +0.66% | 900 | - | +0.82% | - | - |
| 09/30 | 610 | 610 | 610 | 610 | +0.49% | 1,000 | - | +0.33% | - | - |
| 09/29 | 611 | 615 | 607 | 607 | +0.33% | 1,800 | - | -0.16% | - | - |
| 09/28 | 611 | 611 | 605 | 605 | -1.31% | 800 | - | -0.49% | - | - |
| 09/25 | 613 | 613 | 613 | 613 | +1.32% | 300 | - | +0.82% | - | - |
| 09/24 | 600 | 605 | 600 | 605 | +0.5% | 200 | - | -0.33% | - | - |
| 09/18 | 602 | 602 | 602 | 602 | 0% | 300 | - | -0.82% | - | - |
| 09/17 | 602 | 602 | 602 | 602 | -1.31% | 100 | - | -0.99% | - | - |
| 09/16 | 601 | 610 | 601 | 610 | -0.33% | 300 | - | +0.33% | - | - |
| 09/15 | 614 | 614 | 598 | 612 | 0% | 1,300 | - | +0.66% | - | - |
| 09/14 | 612 | 612 | 612 | 612 | +0.33% | 100 | - | +0.66% | - | - |
| 09/11 | 600 | 610 | 600 | 610 | -0.33% | 300 | - | +0.33% | - | - |
| 09/10 | 612 | 612 | 602 | 612 | +0.33% | 400 | - | +0.66% | - | - |
| 09/09 | 600 | 610 | 600 | 610 | 0% | 700 | - | +0.49% | - | - |
| 09/07 | 600 | 610 | 600 | 610 | 0% | 300 | - | +0.49% | - | - |
| 09/04 | 610 | 610 | 610 | 610 | 0% | 400 | - | +0.49% | - | - |
| 09/03 | 595 | 610 | 595 | 610 | -0.81% | 500 | - | +0.66% | - | - |
| 09/02 | 615 | 615 | 615 | 615 | +0.82% | 200 | - | +1.49% | - | - |
| 09/01 | 610 | 610 | 610 | 610 | -0.81% | 100 | - | +0.49% | - | - |
| 08/31 | 615 | 615 | 615 | 615 | +0.82% | 400 | - | +1.32% | - | - |
| 08/28 | 610 | 610 | 610 | 610 | 0% | 200 | - | +0.66% | - | - |
| 08/27 | 610 | 610 | 610 | 610 | +1.67% | 200 | - | +0.66% | - | - |
| 08/26 | 608 | 610 | 600 | 600 | -0.17% | 1,400 | - | -0.99% | - | - |
| 08/24 | 601 | 601 | 601 | 601 | +0.17% | 100 | - | -0.83% | - | - |
| 08/21 | 600 | 600 | 600 | 600 | 0% | 100 | - | -0.99% | - | - |
| 08/20 | 600 | 600 | 595 | 600 | -0.17% | 400 | - | -0.99% | - | - |
| 08/17 | 608 | 608 | 601 | 601 | -1.15% | 1,000 | - | -0.99% | - | - |
| 08/14 | 609 | 609 | 601 | 608 | -0.16% | 500 | - | +0.16% | - | - |
| 08/13 | 603 | 609 | 603 | 609 | +1.5% | 300 | - | +0.33% | - | - |
| 08/12 | 600 | 600 | 595 | 600 | -0.17% | 300 | - | -1.15% | - | - |
| 08/11 | 605 | 605 | 590 | 601 | -1.48% | 600 | - | -0.99% | - | - |
| 08/10 | 600 | 610 | 600 | 610 | -0.33% | 1,100 | - | +0.49% | - | - |
| 08/07 | 612 | 612 | 612 | 612 | +0.33% | 1,000 | - | +0.82% | - | - |
| 08/06 | 610 | 610 | 610 | 610 | +0.83% | 1,000 | - | +0.49% | - | - |
| 08/04 | 605 | 605 | 605 | 605 | -0.82% | 200 | - | -0.49% | - | - |
| 07/31 | 610 | 610 | 610 | 610 | 0% | 200 | - | +0.33% | - | - |
| 07/30 | 610 | 610 | 610 | 610 | +0.83% | 200 | - | +0.16% | - | - |
| 07/27 | 600 | 605 | 595 | 605 | +0.83% | 400 | - | -1.31% | - | - |
| 07/24 | 605 | 605 | 590 | 600 | -0.83% | 1,300 | - | -2.76% | - | - |
| 07/23 | 605 | 605 | 575 | 605 | 0% | 1,400 | - | -2.42% | - | - |
| 07/22 | 605 | 605 | 605 | 605 | -0.66% | 100 | - | -2.89% | - | - |
| 07/16 | 610 | 610 | 609 | 609 | -1.62% | 200 | - | -2.87% | - | - |
| 07/15 | 619 | 619 | 619 | 619 | +1.64% | 800 | - | -1.75% | - | - |
| 07/14 | 606 | 609 | 605 | 609 | +0.66% | 500 | - | -3.79% | - | - |
| 07/13 | 605 | 605 | 600 | 605 | 0% | 600 | - | -4.87% | - | - |
| 07/10 | 605 | 605 | 605 | 605 | 0% | 100 | - | -5.32% | - | - |
| 07/09 | 605 | 605 | 600 | 605 | 0% | 400 | - | -5.76% | - | - |
| 07/08 | 605 | 605 | 605 | 605 | 0% | 400 | - | -6.2% | - | - |
| 07/06 | 605 | 605 | 605 | 605 | -0.17% | 100 | - | -6.64% | - | - |
| 07/02 | 606 | 606 | 606 | 606 | +0.17% | 100 | - | -6.91% | - | - |
| 07/01 | 605 | 605 | 600 | 605 | 0% | 700 | - | -7.49% | - | - |
| 06/30 | 605 | 605 | 605 | 605 | 0% | 100 | - | -8.05% | - | - |
| 06/29 | 605 | 605 | 605 | 605 | -0.66% | 100 | - | -8.47% | - | - |
| 06/26 | 605 | 610 | 605 | 609 | 0% | 400 | - | -8.42% | - | - |
| 06/25 | 605 | 610 | 605 | 609 | 0% | 800 | - | -8.83% | - | - |
| 06/24 | 609 | 609 | 609 | 609 | -0.16% | 100 | - | -9.24% | - | - |
| 06/22 | 605 | 614 | 600 | 610 | -0.33% | 2,300 | - | -9.63% | - | - |
| 06/19 | 613 | 613 | 605 | 612 | -2.39% | 1,000 | - | -9.73% | - | - |
| 06/18 | 627 | 627 | 627 | 627 | +1.62% | 200 | - | -8.06% | - | - |
| 06/17 | 640 | 640 | 617 | 617 | -2.83% | 800 | - | -9.8% | - | - |
| 06/16 | 654 | 670 | 594 | 635 | -10.44% | 8,800 | - | -7.7% | - | - |
| 06/15 | 709 | 709 | 709 | 709 | +2.9% | 600 | - | +2.75% | - | - |
| 06/12 | 685 | 689 | 683 | 689 | +0.44% | 400 | - | 0% | - | - |
| 06/11 | 677 | 686 | 677 | 686 | -0.15% | 200 | - | -0.44% | - | - |
| 06/09 | 678 | 687 | 678 | 687 | -1.01% | 300 | - | -0.43% | - | - |
| 06/05 | 694 | 694 | 694 | 694 | 0% | 100 | - | +0.58% | - | - |
| 06/04 | 686 | 694 | 685 | 694 | +0.58% | 700 | - | +0.58% | - | - |
| 06/03 | 690 | 690 | 690 | 690 | +1.47% | 200 | - | +0.15% | - | - |
| 06/02 | 680 | 680 | 680 | 680 | 0% | 100 | - | -1.31% | - | - |
| 06/01 | 680 | 680 | 675 | 680 | 0% | 400 | - | -1.45% | - | - |
| 05/29 | 680 | 680 | 675 | 680 | 0% | 300 | - | -1.45% | - | - |
| 05/28 | 676 | 680 | 675 | 680 | 0% | 800 | - | -1.59% | - | - |
| 05/26 | 677 | 680 | 677 | 680 | -0.44% | 200 | - | -1.59% | - | - |
| 05/25 | 675 | 683 | 675 | 683 | -0.29% | 1,200 | - | -1.16% | - | - |
| 05/20 | 676 | 685 | 676 | 685 | -0.58% | 300 | - | -1.01% | - | - |
| 05/18 | 700 | 700 | 679 | 689 | 0% | 300 | - | -0.43% | - | - |
| 05/15 | 710 | 710 | 679 | 689 | -1.57% | 1,500 | - | -0.43% | - | - |
| 05/14 | 680 | 700 | 680 | 700 | +1.6% | 400 | - | +1.16% | - | - |
| 05/12 | 685 | 689 | 685 | 689 | 0% | 1,000 | - | -0.43% | - | - |
| 05/11 | 679 | 689 | 679 | 689 | -1.01% | 800 | - | -0.43% | - | - |
| 05/01 | 687 | 696 | 676 | 696 | -0.14% | 300 | - | +0.43% | - | - |
