株価チャート
2009/06/12~2009/11/06
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 |
11/06 | 139 | 139 | 133 | 137 | +0.74% | 3,100 | - | +1.48% | - | - |
11/05 | 134 | 139 | 134 | 136 | +0.74% | 5,700 | - | +0.74% | - | - |
11/04 | 133 | 135 | 133 | 135 | -0.74% | 3,600 | - | 0% | - | - |
11/02 | 134 | 136 | 133 | 136 | +0.74% | 3,300 | - | +0.74% | - | - |
10/30 | 131 | 136 | 131 | 135 | 0% | 4,900 | - | 0% | - | - |
10/29 | 133 | 135 | 130 | 135 | +1.5% | 8,000 | - | -0.74% | - | - |
10/28 | 135 | 135 | 133 | 133 | -1.48% | 1,400 | - | -2.92% | - | - |
10/27 | 135 | 137 | 135 | 135 | -1.46% | 3,200 | - | -1.46% | - | - |
10/26 | 137 | 137 | 137 | 137 | 0% | 4,900 | - | -0.72% | - | - |
10/23 | 134 | 140 | 133 | 137 | +1.48% | 15,700 | - | -1.44% | - | - |
10/22 | 133 | 135 | 133 | 135 | +0.75% | 1,700 | - | -2.88% | - | - |
10/21 | 134 | 135 | 133 | 134 | 0% | 2,800 | - | -4.29% | - | - |
10/20 | 135 | 136 | 134 | 134 | -0.74% | 2,900 | - | -4.29% | - | - |
10/19 | 134 | 135 | 133 | 135 | +0.75% | 2,100 | - | -4.26% | - | - |
10/16 | 137 | 137 | 133 | 134 | -2.9% | 6,400 | - | -4.96% | - | - |
10/15 | 135 | 138 | 133 | 138 | +2.22% | 6,800 | - | -2.13% | - | - |
10/14 | 135 | 138 | 135 | 135 | -0.74% | 2,000 | - | -4.93% | - | - |
10/13 | 138 | 138 | 135 | 136 | +2.26% | 8,300 | - | -4.23% | - | - |
10/09 | 133 | 134 | 132 | 133 | 0% | 6,600 | - | -6.34% | - | - |
10/08 | 131 | 133 | 131 | 133 | +1.53% | 8,800 | - | -6.34% | - | - |
10/07 | 134 | 134 | 131 | 131 | -2.24% | 18,500 | - | -7.75% | - | - |
10/06 | 135 | 135 | 133 | 134 | +0.75% | 4,700 | - | -6.29% | - | - |
10/05 | 134 | 135 | 133 | 133 | 0% | 4,400 | - | -6.99% | - | - |
10/02 | 136 | 136 | 133 | 133 | -2.21% | 10,400 | - | -7.64% | - | - |
10/01 | 135 | 137 | 135 | 136 | 0% | 4,200 | - | -5.56% | - | - |
09/30 | 140 | 140 | 136 | 136 | -2.86% | 7,100 | - | -6.21% | - | - |
09/29 | 143 | 144 | 138 | 140 | 0% | 7,500 | - | -3.45% | - | - |
09/28 | 140 | 140 | 136 | 140 | 0% | 8,200 | - | -3.45% | - | - |
09/25 | 140 | 143 | 135 | 140 | -10.26% | 24,900 | - | -4.11% | - | - |
09/24 | 157 | 157 | 151 | 156 | +4% | 27,700 | - | +6.85% | - | - |
09/18 | 150 | 152 | 148 | 150 | +0.67% | 8,800 | - | +2.74% | - | - |
09/17 | 148 | 155 | 147 | 149 | -0.67% | 15,100 | - | +2.76% | - | - |
09/16 | 168 | 168 | 147 | 150 | -7.98% | 30,400 | - | +3.45% | - | - |
09/15 | 144 | 170 | 144 | 163 | +11.64% | 55,800 | - | +12.41% | - | - |
09/14 | 145 | 146 | 144 | 146 | +0.69% | 8,700 | - | +1.39% | - | - |
09/11 | 145 | 145 | 143 | 145 | 0% | 6,000 | - | +0.69% | - | - |
09/10 | 145 | 145 | 143 | 145 | 0% | 4,900 | - | +0.69% | - | - |
09/09 | 146 | 146 | 143 | 145 | 0% | 3,000 | - | +0.69% | - | - |
09/08 | 145 | 145 | 144 | 145 | +0.69% | 8,300 | - | 0% | - | - |
09/07 | 145 | 145 | 144 | 144 | 0% | 4,000 | - | -0.69% | - | - |
09/04 | 143 | 145 | 138 | 144 | +1.41% | 14,400 | - | -0.69% | - | - |
09/03 | 143 | 143 | 140 | 142 | 0% | 4,400 | - | -2.07% | - | - |
09/02 | 139 | 142 | 139 | 142 | +2.9% | 8,700 | - | -2.74% | - | - |
09/01 | 136 | 138 | 136 | 138 | +2.22% | 8,100 | - | -5.48% | - | - |
08/31 | 140 | 140 | 134 | 135 | -3.57% | 78,000 | - | -7.53% | - | - |
08/28 | 145 | 146 | 136 | 140 | -3.45% | 35,300 | - | -4.76% | - | - |
08/27 | 145 | 145 | 144 | 145 | 0% | 9,100 | - | -1.36% | - | - |
08/26 | 148 | 148 | 145 | 145 | -0.68% | 16,000 | - | -2.03% | - | - |
08/25 | 146 | 147 | 146 | 146 | 0% | 8,400 | - | -1.35% | - | - |
08/24 | 146 | 148 | 145 | 146 | -0.68% | 5,200 | - | -1.35% | - | - |
08/21 | 146 | 147 | 145 | 147 | +0.68% | 6,000 | - | -0.68% | - | - |
08/20 | 147 | 147 | 145 | 146 | 0% | 3,600 | - | -0.68% | - | - |
08/19 | 147 | 147 | 145 | 146 | -0.68% | 4,200 | - | -0.68% | - | - |
08/18 | 145 | 147 | 145 | 147 | 0% | 3,800 | - | 0% | - | - |
08/17 | 145 | 147 | 145 | 147 | +1.38% | 3,700 | - | +0.68% | - | - |
08/14 | 146 | 146 | 144 | 145 | 0% | 9,300 | - | -0.68% | - | - |
08/13 | 145 | 146 | 144 | 145 | -0.68% | 4,700 | - | -0.68% | - | - |
08/12 | 145 | 146 | 143 | 146 | +0.69% | 11,300 | - | 0% | - | - |
08/11 | 146 | 147 | 145 | 145 | -0.68% | 6,200 | - | -0.68% | - | - |
08/10 | 147 | 148 | 145 | 146 | -0.68% | 5,000 | - | -0.68% | - | - |
08/07 | 145 | 147 | 143 | 147 | 0% | 3,800 | - | 0% | - | - |
08/06 | 148 | 148 | 145 | 147 | -0.68% | 2,000 | - | 0% | - | - |
08/05 | 144 | 148 | 144 | 148 | -0.67% | 8,800 | - | +0.68% | - | - |
08/04 | 150 | 150 | 145 | 149 | -0.67% | 5,000 | - | +1.36% | - | - |
08/03 | 149 | 150 | 144 | 150 | +0.67% | 6,100 | - | +2.04% | - | - |
07/31 | 150 | 150 | 148 | 149 | -1.32% | 2,900 | - | +2.05% | - | - |
07/30 | 150 | 151 | 148 | 151 | +1.34% | 2,500 | - | +3.42% | - | - |
07/29 | 151 | 151 | 148 | 149 | -1.32% | 4,400 | - | +2.05% | - | - |
07/28 | 151 | 151 | 150 | 151 | +0.67% | 1,700 | - | +3.42% | - | - |
07/27 | 151 | 151 | 148 | 150 | -0.66% | 6,400 | - | +2.74% | - | - |
07/24 | 149 | 151 | 147 | 151 | 0% | 5,500 | - | +2.72% | - | - |
07/23 | 147 | 151 | 147 | 151 | +2.03% | 5,700 | - | +2.72% | - | - |
07/22 | 146 | 148 | 140 | 148 | +1.37% | 2,900 | - | +0.68% | - | - |
07/21 | 143 | 146 | 140 | 146 | +2.82% | 3,200 | - | -1.35% | - | - |
07/17 | 140 | 142 | 140 | 142 | +1.43% | 4,100 | - | -4.05% | - | - |
07/16 | 138 | 140 | 138 | 140 | +1.45% | 1,700 | - | -6.04% | - | - |
07/15 | 138 | 138 | 136 | 138 | 0% | 4,300 | - | -8% | - | - |
07/14 | 139 | 139 | 130 | 138 | -1.43% | 7,700 | - | -8.61% | - | - |
07/13 | 143 | 143 | 134 | 140 | -5.41% | 23,800 | - | -7.89% | - | - |
07/10 | 147 | 148 | 144 | 148 | +0.68% | 3,800 | - | -3.27% | - | - |
07/09 | 145 | 147 | 142 | 147 | +1.38% | 4,400 | - | -4.55% | - | - |
07/08 | 146 | 149 | 140 | 145 | 0% | 25,200 | - | -6.45% | - | - |
07/07 | 151 | 151 | 144 | 145 | -3.97% | 22,600 | - | -7.05% | - | - |
07/06 | 164 | 164 | 149 | 151 | -1.31% | 32,600 | - | -3.82% | - | - |
07/03 | 154 | 154 | 149 | 153 | 0% | 11,600 | - | -3.16% | - | - |
07/02 | 148 | 155 | 147 | 153 | +4.08% | 34,200 | - | -3.77% | - | - |
07/01 | 146 | 149 | 144 | 147 | +1.38% | 29,100 | - | -8.13% | - | - |
06/30 | 143 | 146 | 143 | 145 | +1.4% | 26,500 | - | -9.94% | - | - |
06/29 | 143 | 145 | 139 | 143 | +1.42% | 39,400 | - | -12.27% | - | - |
06/26 | 140 | 141 | 139 | 141 | +0.71% | 28,000 | - | -14.02% | - | - |
06/25 | 139 | 142 | 137 | 140 | 0% | 31,700 | - | -15.66% | - | - |
06/24 | 148 | 148 | 137 | 140 | -8.5% | 33,200 | - | -16.17% | - | - |
06/23 | 153 | 153 | 142 | 153 | -3.16% | 78,000 | - | -9.47% | - | - |
06/22 | 158 | 158 | 155 | 158 | -1.25% | 7,600 | - | -7.06% | - | - |
06/19 | 160 | 160 | 158 | 160 | -0.62% | 26,100 | - | -6.43% | - | - |
06/18 | 161 | 161 | 159 | 161 | 0% | 9,600 | - | -6.4% | - | - |
06/17 | 160 | 165 | 160 | 161 | +0.63% | 10,300 | - | -6.94% | - | - |
06/16 | 161 | 163 | 160 | 160 | -0.62% | 42,700 | - | -8.05% | - | - |
06/15 | 161 | 169 | 161 | 161 | +0.63% | 60,300 | - | -8% | - | - |
06/12 | 160 | 162 | 159 | 160 | 0% | 17,100 | - | -9.6% | - | - |