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 | 125 | 126 | 121 | 125 | +0.81% | 27,700 | - | +0.81% | - | - |
12/29 | 130 | 132 | 124 | 124 | -3.88% | 12,200 | - | +0.81% | - | - |
12/28 | 126 | 130 | 125 | 129 | +2.38% | 21,300 | - | +4.88% | - | - |
12/25 | 127 | 127 | 125 | 126 | 0% | 5,700 | - | +2.44% | - | - |
12/24 | 125 | 126 | 123 | 126 | +0.8% | 13,800 | - | +2.44% | - | - |
12/22 | 125 | 125 | 122 | 125 | +3.31% | 8,100 | - | +0.81% | - | - |
12/21 | 127 | 128 | 121 | 121 | -3.2% | 16,000 | - | -2.42% | - | - |
12/18 | 120 | 131 | 120 | 125 | +0.81% | 20,300 | - | 0% | - | - |
12/17 | 124 | 126 | 123 | 124 | +1.64% | 10,300 | - | -0.8% | - | - |
12/16 | 119 | 128 | 119 | 122 | +0.83% | 51,500 | - | -3.17% | - | - |
12/15 | 120 | 122 | 119 | 121 | 0% | 6,500 | - | -3.97% | - | - |
12/14 | 121 | 121 | 117 | 121 | 0% | 10,000 | - | -4.72% | - | - |
12/11 | 120 | 122 | 119 | 121 | 0% | 12,800 | - | -5.47% | - | - |
12/10 | 122 | 124 | 119 | 121 | -2.42% | 27,700 | - | -5.47% | - | - |
12/09 | 125 | 125 | 123 | 124 | -3.13% | 15,500 | - | -3.88% | - | - |
12/08 | 127 | 128 | 124 | 128 | 0% | 20,800 | - | -0.78% | - | - |
12/07 | 131 | 133 | 128 | 128 | -5.19% | 77,100 | - | -1.54% | - | - |
12/04 | 150 | 185 | 128 | 135 | -8.78% | 591,500 | - | +3.85% | - | - |
12/03 | 113 | 164 | 112 | 148 | +28.7% | 73,300 | - | +13.85% | - | - |
12/02 | 117 | 119 | 112 | 115 | -2.54% | 5,000 | - | -10.85% | - | - |
12/01 | 115 | 119 | 114 | 118 | +0.85% | 3,700 | - | -9.23% | - | - |
11/30 | 113 | 117 | 112 | 117 | 0% | 3,400 | - | -10.69% | - | - |
11/27 | 117 | 119 | 117 | 117 | 0% | 3,800 | - | -11.36% | - | - |
11/26 | 117 | 120 | 117 | 117 | 0% | 5,300 | - | -11.36% | - | - |
11/25 | 116 | 122 | 116 | 117 | +1.74% | 3,500 | - | -12.03% | - | - |
11/24 | 118 | 118 | 115 | 115 | -2.54% | 2,900 | - | -14.18% | - | - |
11/20 | 110 | 121 | 110 | 118 | -8.53% | 9,300 | - | -12.59% | - | - |
11/19 | 128 | 130 | 128 | 129 | -1.53% | 2,400 | - | -4.44% | - | - |
11/18 | 130 | 135 | 130 | 131 | -2.96% | 5,300 | - | -3.68% | - | - |
11/17 | 136 | 137 | 133 | 135 | +0.75% | 4,100 | - | -0.74% | - | - |
11/16 | 136 | 136 | 134 | 134 | -1.47% | 1,700 | - | -1.47% | - | - |
11/13 | 136 | 139 | 136 | 136 | 0% | 2,900 | - | 0% | - | - |
11/12 | 141 | 141 | 136 | 136 | -3.55% | 10,000 | - | 0% | - | - |
11/11 | 143 | 143 | 139 | 141 | +1.44% | 6,800 | - | +4.44% | - | - |
11/10 | 137 | 139 | 136 | 139 | +0.72% | 5,100 | - | +2.96% | - | - |
11/09 | 137 | 140 | 135 | 138 | +0.73% | 5,300 | - | +2.22% | - | - |
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% | - | - |