株価チャート
2009/07/06~2009/12/30
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 | 399 | 399 | 359 | 379 | -2.82% | 15,500 | - | -4.29% | - | - |
12/29 | 390 | 390 | 390 | 390 | -2.5% | 200 | - | -1.52% | - | - |
12/25 | 400 | 400 | 400 | 400 | +0.25% | 6,800 | - | +1.27% | - | - |
12/24 | 387 | 399 | 380 | 399 | +3.1% | 6,200 | - | +1.27% | - | - |
12/22 | 390 | 390 | 385 | 387 | -3.25% | 1,200 | - | -1.78% | - | - |
12/21 | 400 | 400 | 400 | 400 | -4.76% | 9,400 | - | +1.27% | - | - |
12/18 | 420 | 420 | 420 | 420 | -0.94% | 1,000 | - | +6.33% | - | - |
12/17 | 400 | 424 | 400 | 424 | +3.41% | 13,600 | - | +7.61% | - | - |
12/16 | 391 | 410 | 391 | 410 | +9.63% | 5,700 | - | +4.06% | - | - |
12/14 | 372 | 375 | 372 | 374 | +1.08% | 1,100 | - | -5.08% | - | - |
12/10 | 370 | 370 | 370 | 370 | -3.9% | 300 | - | -6.57% | - | - |
12/08 | 385 | 385 | 385 | 385 | 0% | 100 | - | -3.27% | - | - |
12/07 | 385 | 385 | 385 | 385 | 0% | 300 | - | -3.51% | - | - |
12/02 | 385 | 385 | 385 | 385 | +4.05% | 2,800 | - | -3.75% | - | - |
12/01 | 370 | 370 | 370 | 370 | -5.13% | 600 | - | -7.96% | - | - |
11/30 | 399 | 399 | 390 | 390 | +2.63% | 2,300 | - | -3.47% | - | - |
11/27 | 380 | 380 | 380 | 380 | -2.56% | 600 | - | -6.4% | - | - |
11/26 | 390 | 390 | 390 | 390 | -2.5% | 3,400 | - | -4.18% | - | - |
11/25 | 430 | 430 | 400 | 400 | -6.98% | 3,500 | - | -2.2% | - | - |
11/24 | 406 | 430 | 406 | 430 | 0% | 1,500 | - | +4.88% | - | - |
11/20 | 430 | 430 | 430 | 430 | +2.38% | 8,700 | - | +5.13% | - | - |
11/19 | 401 | 420 | 401 | 420 | +5% | 1,500 | - | +2.69% | - | - |
11/18 | 420 | 420 | 400 | 400 | +2.56% | 3,100 | - | -2.2% | - | - |
11/17 | 390 | 390 | 390 | 390 | -0.76% | 500 | - | -4.88% | - | - |
11/16 | 373 | 393 | 373 | 393 | +6.22% | 1,000 | - | -4.61% | - | - |
11/12 | 370 | 370 | 370 | 370 | -2.63% | 1,100 | - | -10.63% | - | - |
11/10 | 380 | 380 | 380 | 380 | +2.7% | 2,200 | - | -8.87% | - | - |
11/09 | 380 | 380 | 370 | 370 | -7.5% | 600 | - | -11.9% | - | - |
11/05 | 400 | 400 | 400 | 400 | 0% | 100 | - | -5.44% | - | - |
11/04 | 400 | 400 | 400 | 400 | 0% | 600 | - | -5.66% | - | - |
11/02 | 410 | 410 | 400 | 400 | -3.61% | 3,000 | - | -6.1% | - | - |
10/30 | 415 | 415 | 415 | 415 | +1.22% | 4,400 | - | -2.81% | - | - |
10/29 | 410 | 410 | 410 | 410 | -1.2% | 100 | - | -4.43% | - | - |
10/28 | 415 | 415 | 415 | 415 | 0% | 2,200 | - | -3.71% | - | - |
10/26 | 425 | 425 | 415 | 415 | 0% | 3,800 | - | -3.71% | - | - |
10/23 | 420 | 420 | 415 | 415 | -0.95% | 4,000 | - | -3.71% | - | - |
10/22 | 419 | 419 | 419 | 419 | +0.24% | 500 | - | -2.78% | - | - |
10/21 | 421 | 422 | 418 | 418 | -0.48% | 900 | - | -3.02% | - | - |
10/20 | 440 | 440 | 420 | 420 | -2.33% | 9,900 | - | -2.55% | - | - |
10/19 | 440 | 440 | 420 | 430 | 0% | 6,800 | - | -0.46% | - | - |
10/16 | 425 | 430 | 425 | 430 | +1.65% | 1,200 | - | -0.46% | - | - |
10/15 | 429 | 429 | 420 | 423 | -1.4% | 1,500 | - | -2.08% | - | - |
10/14 | 428 | 434 | 428 | 429 | +0.23% | 1,600 | - | -0.69% | - | - |
10/13 | 428 | 428 | 428 | 428 | +3.38% | 500 | - | -0.93% | - | - |
10/06 | 412 | 414 | 412 | 414 | +0.98% | 400 | - | -4.17% | - | - |
10/05 | 421 | 421 | 410 | 410 | -6.82% | 2,900 | - | -5.09% | - | - |
10/02 | 440 | 440 | 420 | 440 | +3.29% | 3,500 | - | +1.62% | - | - |
10/01 | 426 | 426 | 426 | 426 | -1.16% | 300 | - | -1.62% | - | - |
09/30 | 445 | 445 | 431 | 431 | -2.71% | 2,000 | - | -0.46% | - | - |
09/29 | 445 | 445 | 443 | 443 | -0.45% | 1,300 | - | +2.07% | - | - |
09/28 | 450 | 450 | 445 | 445 | 0% | 3,400 | - | +2.53% | - | - |
09/25 | 445 | 445 | 445 | 445 | 0% | 3,200 | - | +2.77% | - | - |
09/24 | 445 | 445 | 445 | 445 | +0.23% | 9,100 | - | +2.77% | - | - |
09/18 | 435 | 445 | 433 | 444 | +0.45% | 3,200 | - | +2.78% | - | - |
09/17 | 445 | 445 | 441 | 442 | +2.79% | 2,800 | - | +2.55% | - | - |
09/16 | 440 | 440 | 430 | 430 | -5.49% | 4,700 | - | -0.23% | - | - |
09/15 | 450 | 465 | 450 | 455 | 0% | 10,700 | - | +5.57% | - | - |
09/14 | 445 | 455 | 420 | 455 | +8.33% | 25,100 | - | +5.57% | - | - |
09/10 | 420 | 420 | 420 | 420 | +1.69% | 100 | - | -2.55% | - | - |
09/09 | 415 | 415 | 413 | 413 | -1.2% | 4,100 | - | -4.4% | - | - |
09/07 | 418 | 418 | 418 | 418 | -0.24% | 1,200 | - | -3.24% | - | - |
09/04 | 419 | 428 | 419 | 419 | -1.64% | 6,600 | - | -3.23% | - | - |
09/03 | 433 | 433 | 426 | 426 | -2.29% | 1,600 | - | -1.84% | - | - |
09/02 | 441 | 441 | 436 | 436 | +1.16% | 200 | - | +0.46% | - | - |
09/01 | 445 | 445 | 431 | 431 | -0.46% | 3,200 | - | -0.92% | - | - |
08/31 | 442 | 442 | 432 | 433 | +0.23% | 5,300 | - | -0.46% | - | - |
08/28 | 426 | 432 | 426 | 432 | +2.61% | 6,100 | - | -0.92% | - | - |
08/27 | 426 | 426 | 421 | 421 | 0% | 1,200 | - | -3.44% | - | - |
08/26 | 430 | 430 | 421 | 421 | -2.09% | 4,500 | - | -3.44% | - | - |
08/25 | 430 | 430 | 430 | 430 | +0.94% | 3,600 | - | -1.38% | - | - |
08/24 | 426 | 426 | 426 | 426 | -0.93% | 100 | - | -2.07% | - | - |
08/21 | 438 | 439 | 421 | 430 | -2.05% | 4,000 | - | -0.92% | - | - |
08/20 | 445 | 445 | 439 | 439 | -2.44% | 8,300 | - | +1.15% | - | - |
08/19 | 435 | 450 | 435 | 450 | +0.9% | 5,400 | - | +3.93% | - | - |
08/18 | 435 | 446 | 435 | 446 | +4.94% | 1,500 | - | +3% | - | - |
08/17 | 435 | 438 | 425 | 425 | -1.16% | 1,700 | - | -1.85% | - | - |
08/12 | 431 | 432 | 420 | 430 | -1.6% | 1,800 | - | -0.69% | - | - |
08/11 | 437 | 437 | 437 | 437 | +3.55% | 200 | - | +0.92% | - | - |
08/10 | 422 | 422 | 422 | 422 | -2.09% | 1,300 | - | -2.31% | - | - |
08/07 | 431 | 431 | 431 | 431 | 0% | 900 | - | -0.23% | - | - |
08/06 | 432 | 432 | 431 | 431 | -3.58% | 1,100 | - | 0% | - | - |
08/04 | 445 | 447 | 445 | 447 | -1.54% | 1,000 | - | +3.47% | - | - |
07/31 | 454 | 454 | 454 | 454 | +3.18% | 4,200 | - | +5.09% | - | - |
07/30 | 440 | 440 | 440 | 440 | +3.53% | 300 | - | +2.09% | - | - |
07/29 | 430 | 430 | 425 | 425 | -2.07% | 1,800 | - | -1.39% | - | - |
07/27 | 450 | 450 | 430 | 434 | -1.59% | 4,800 | - | +0.46% | - | - |
07/24 | 449 | 449 | 441 | 441 | 0% | 3,800 | - | +1.61% | - | - |
07/23 | 445 | 448 | 441 | 441 | -1.56% | 2,900 | - | +1.38% | - | - |
07/22 | 450 | 450 | 448 | 448 | 0% | 1,600 | - | +2.99% | - | - |
07/21 | 465 | 465 | 433 | 448 | -1.54% | 8,800 | - | +2.75% | - | - |
07/17 | 440 | 455 | 440 | 455 | +5.81% | 6,200 | - | +4.12% | - | - |
07/16 | 430 | 430 | 430 | 430 | +2.38% | 100 | - | -1.83% | - | - |
07/15 | 415 | 420 | 415 | 420 | +1.2% | 1,200 | - | -4.33% | - | - |
07/14 | 407 | 415 | 407 | 415 | +1.97% | 1,300 | - | -5.9% | - | - |
07/13 | 407 | 407 | 407 | 407 | -1.21% | 200 | - | -8.13% | - | - |
07/10 | 413 | 413 | 412 | 412 | 0% | 500 | - | -7.42% | - | - |
07/09 | 431 | 445 | 412 | 412 | -0.96% | 2,300 | - | -7.83% | - | - |
07/08 | 425 | 425 | 416 | 416 | -7.56% | 2,600 | - | -7.35% | - | - |
07/07 | 460 | 460 | 440 | 450 | -1.96% | 5,600 | - | -0.22% | - | - |
07/06 | 453 | 466 | 431 | 459 | +11.14% | 30,300 | - | +1.77% | - | - |