株価チャート
2009/07/15~2009/12/10
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 |
---|
2023 | 4/1, 株式分割 1→3 |
2009 |
12/10 | 296 | 300 | 295 | 297 | -0.22% | 2,380,800 | - | -0.34% | - | - |
12/09 | 300 | 300 | 295 | 298 | -0.67% | 1,809,000 | - | -0.45% | - | - |
12/08 | 292 | 308 | 291 | 300 | +2.39% | 3,837,900 | - | -0.11% | - | - |
12/07 | 295 | 295 | 290 | 293 | +0.46% | 1,962,600 | - | -2.44% | - | - |
12/04 | 299 | 299 | 289 | 291 | -1.47% | 1,985,400 | - | -3.21% | - | - |
12/03 | 289 | 296 | 285 | 296 | +2.42% | 3,636,300 | - | -2.1% | - | - |
12/02 | 293 | 294 | 286 | 289 | -0.23% | 2,445,300 | - | -4.73% | - | - |
12/01 | 285 | 289 | 283 | 289 | +0.7% | 2,356,500 | - | -4.82% | - | - |
11/30 | 284 | 287 | 279 | 287 | +1.29% | 3,814,200 | - | -5.48% | - | - |
11/27 | 287 | 290 | 283 | 284 | -2.07% | 1,823,100 | - | -7.3% | - | - |
11/26 | 287 | 291 | 286 | 290 | -0.57% | 1,657,200 | - | -5.65% | - | - |
11/25 | 294 | 296 | 288 | 291 | -0.11% | 2,145,300 | - | -5.41% | - | - |
11/24 | 292 | 300 | 290 | 292 | -0.11% | 3,173,400 | - | -5.61% | - | - |
11/20 | 292 | 296 | 289 | 292 | -1.57% | 2,817,900 | - | -5.81% | - | - |
11/19 | 301 | 301 | 294 | 297 | -0.22% | 2,730,000 | - | -4.61% | - | - |
11/18 | 297 | 303 | 295 | 297 | -0.45% | 2,331,900 | - | -4.7% | - | - |
11/17 | 300 | 301 | 296 | 299 | -1.1% | 1,712,400 | - | -4.58% | - | - |
11/16 | 307 | 307 | 301 | 302 | -0.33% | 1,542,900 | - | -3.51% | - | - |
11/13 | 307 | 308 | 302 | 303 | -2.36% | 2,295,000 | - | -3.5% | - | - |
11/12 | 305 | 311 | 304 | 310 | +2.76% | 3,078,300 | - | -1.17% | - | - |
11/11 | 310 | 312 | 301 | 302 | -3.51% | 5,161,800 | - | -3.51% | - | - |
11/10 | 316 | 321 | 311 | 313 | +0.11% | 2,764,200 | - | 0% | - | - |
11/09 | 321 | 322 | 312 | 313 | -1.68% | 2,353,500 | - | -0.11% | - | - |
11/06 | 320 | 322 | 317 | 318 | +0.63% | 2,310,900 | - | +1.92% | - | - |
11/05 | 319 | 319 | 312 | 316 | -0.32% | 1,660,800 | - | +1.28% | - | - |
11/04 | 311 | 317 | 311 | 317 | +0.74% | 1,792,800 | - | +1.93% | - | - |
11/02 | 314 | 315 | 311 | 315 | +0.96% | 2,000,700 | - | +0.85% | - | - |
10/30 | 315 | 316 | 310 | 312 | -0.11% | 3,255,300 | - | -0.11% | - | - |
10/29 | 310 | 315 | 307 | 312 | +0.11% | 3,906,900 | - | -0.32% | - | - |
10/28 | 313 | 315 | 310 | 312 | -0.21% | 1,486,500 | - | -0.43% | - | - |
10/27 | 315 | 316 | 310 | 312 | -0.74% | 1,243,500 | - | -0.53% | - | - |
10/26 | 312 | 317 | 311 | 315 | +1.18% | 1,236,300 | - | +0.21% | - | - |
10/23 | 317 | 318 | 311 | 311 | -2.81% | 2,296,200 | - | -0.96% | - | - |
10/22 | 318 | 321 | 316 | 320 | +0.52% | 1,408,200 | - | +1.59% | - | - |
10/21 | 317 | 320 | 312 | 318 | -1.34% | 2,655,600 | - | +0.74% | - | - |
10/20 | 320 | 324 | 319 | 323 | +1.57% | 1,611,000 | - | +2.11% | - | - |
10/19 | 317 | 321 | 316 | 318 | +0.42% | 1,800,300 | - | +0.53% | - | - |
10/16 | 317 | 318 | 315 | 316 | -0.21% | 1,812,300 | - | +0.11% | - | - |
10/15 | 313 | 318 | 312 | 317 | +0.96% | 2,154,300 | - | 0% | - | - |
10/14 | 311 | 316 | 307 | 314 | +1.29% | 2,631,900 | - | -0.95% | - | - |
10/13 | 312 | 313 | 309 | 310 | -0.64% | 1,772,100 | - | -2.21% | - | - |
10/09 | 312 | 314 | 309 | 312 | +0.21% | 2,049,600 | - | -1.89% | - | - |
10/08 | 310 | 315 | 310 | 311 | +1.19% | 2,127,600 | - | -2.1% | - | - |
10/07 | 308 | 311 | 307 | 308 | +3.01% | 2,900,400 | - | -3.55% | - | - |
10/06 | 298 | 299 | 294 | 299 | 0% | 2,222,100 | - | -6.67% | - | - |
10/05 | 301 | 303 | 296 | 299 | -0.33% | 1,692,000 | - | -6.96% | - | - |
10/02 | 297 | 300 | 295 | 300 | -1.32% | 2,365,200 | - | -6.94% | - | - |
10/01 | 307 | 308 | 302 | 304 | -0.87% | 2,790,300 | - | -6.28% | - | - |
09/30 | 302 | 306 | 298 | 306 | +1.21% | 2,953,200 | - | -5.74% | - | - |
09/29 | 322 | 323 | 302 | 303 | -6.49% | 4,576,800 | - | -6.87% | - | - |
09/28 | 327 | 328 | 322 | 324 | -1.52% | 2,233,200 | - | -0.72% | - | - |
09/25 | 330 | 330 | 326 | 329 | -0.4% | 2,463,600 | - | +0.82% | - | - |
09/24 | 322 | 330 | 322 | 330 | +3.02% | 3,657,900 | - | +1.23% | - | - |
09/18 | 322 | 322 | 320 | 320 | -1.33% | 2,166,300 | - | -1.74% | - | - |
09/17 | 323 | 326 | 322 | 325 | +0.83% | 1,934,400 | - | -0.41% | - | - |
09/16 | 325 | 328 | 322 | 322 | -1.02% | 2,759,100 | - | -1.53% | - | - |
09/15 | 327 | 329 | 325 | 325 | -1.01% | 1,718,700 | - | -0.51% | - | - |
09/14 | 330 | 330 | 326 | 329 | -0.4% | 1,372,200 | - | +0.51% | - | - |
09/11 | 330 | 330 | 327 | 330 | +0.41% | 3,656,700 | - | +0.92% | - | - |
09/10 | 323 | 329 | 323 | 329 | +1.96% | 2,331,000 | - | +0.51% | - | - |
09/09 | 325 | 325 | 321 | 322 | -0.72% | 1,905,600 | - | -1.43% | - | - |
09/08 | 325 | 328 | 323 | 325 | +0.72% | 1,944,600 | - | -0.71% | - | - |
09/07 | 323 | 323 | 321 | 322 | +0.83% | 1,687,800 | - | -2.03% | - | - |
09/04 | 324 | 324 | 319 | 320 | -1.44% | 1,782,900 | - | -3.13% | - | - |
09/03 | 323 | 325 | 321 | 324 | -0.21% | 1,574,700 | - | -2.01% | - | - |
09/02 | 327 | 328 | 322 | 325 | -1.42% | 2,275,800 | - | -2.11% | - | - |
09/01 | 330 | 332 | 327 | 330 | +0.1% | 3,037,500 | - | -1% | - | - |
08/31 | 332 | 335 | 328 | 329 | -0.1% | 2,488,500 | - | -1.4% | - | - |
08/28 | 330 | 331 | 327 | 330 | -0.2% | 3,363,300 | - | -1.59% | - | - |
08/27 | 331 | 331 | 329 | 330 | -0.1% | 2,688,900 | - | -1.69% | - | - |
08/26 | 327 | 331 | 327 | 331 | +0.4% | 3,253,800 | - | -1.88% | - | - |
08/25 | 327 | 331 | 325 | 329 | +0.1% | 2,852,100 | - | -2.56% | - | - |
08/24 | 329 | 331 | 327 | 329 | +1.13% | 1,788,900 | - | -2.95% | - | - |
08/21 | 324 | 326 | 322 | 325 | -0.51% | 2,318,700 | - | -4.03% | - | - |
08/20 | 323 | 329 | 322 | 327 | +0.62% | 3,485,100 | - | -3.82% | - | - |
08/19 | 323 | 326 | 321 | 325 | -0.31% | 4,041,300 | - | -4.41% | - | - |
08/18 | 322 | 326 | 322 | 326 | +0.2% | 2,373,000 | - | -4.4% | - | - |
08/17 | 326 | 326 | 322 | 325 | -0.2% | 2,944,500 | - | -4.87% | - | - |
08/14 | 332 | 332 | 324 | 326 | -1.81% | 2,742,600 | - | -4.96% | - | - |
08/13 | 329 | 333 | 323 | 332 | +1.53% | 5,163,300 | - | -3.21% | - | - |
08/12 | 326 | 327 | 321 | 327 | +0.1% | 4,052,700 | - | -4.94% | - | - |
08/11 | 325 | 327 | 324 | 327 | -0.61% | 2,911,500 | - | -5.31% | - | - |
08/10 | 329 | 330 | 326 | 329 | +0.2% | 2,224,500 | - | -5.28% | - | - |
08/07 | 329 | 331 | 324 | 328 | -0.61% | 3,264,600 | - | -5.75% | - | - |
08/06 | 331 | 337 | 325 | 330 | -1% | 6,419,700 | - | -5.44% | - | - |
08/05 | 320 | 334 | 314 | 333 | -6.54% | 12,209,700 | - | -4.76% | - | - |
08/04 | 360 | 360 | 354 | 357 | +0.66% | 3,333,600 | - | +1.9% | - | - |
08/03 | 356 | 357 | 352 | 354 | -0.09% | 1,221,000 | - | +1.24% | - | - |
07/31 | 354 | 355 | 351 | 355 | +1.14% | 2,137,200 | - | +1.04% | - | - |
07/30 | 348 | 352 | 347 | 351 | +0.77% | 1,437,300 | - | -0.09% | - | - |
07/29 | 348 | 350 | 344 | 348 | -0.95% | 1,517,700 | - | -0.85% | - | - |
07/28 | 352 | 353 | 346 | 351 | -0.28% | 1,243,800 | - | +0.09% | - | - |
07/27 | 356 | 356 | 351 | 352 | -0.66% | 1,077,600 | - | +0.67% | - | - |
07/24 | 357 | 357 | 352 | 355 | +1.53% | 1,610,100 | - | +1.33% | - | - |
07/23 | 352 | 353 | 348 | 349 | -0.47% | 1,878,900 | - | +0.1% | - | - |
07/22 | 355 | 355 | 347 | 351 | -1.03% | 2,249,400 | - | +0.86% | - | - |
07/21 | 349 | 355 | 347 | 355 | +3.5% | 2,800,200 | - | +1.92% | - | - |
07/17 | 340 | 346 | 338 | 343 | +0.59% | 2,217,000 | - | -1.25% | - | - |
07/16 | 345 | 347 | 340 | 341 | +0.2% | 2,167,500 | - | -1.83% | - | - |
07/15 | 337 | 343 | 335 | 340 | 0% | 2,936,100 | - | -2.02% | - | - |