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 |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2009 |
| 12/30 | 548 | 558 | 538 | 546 | -1.27% | 296,200 | - | +4.8% | - | - |
| 12/29 | 532 | 558 | 532 | 553 | +2.12% | 426,800 | - | +6.76% | - | - |
| 12/28 | 564 | 571 | 535 | 542 | -2.26% | 947,400 | - | +4.94% | - | - |
| 12/25 | 540 | 560 | 529 | 554 | +5.22% | 1,125,400 | - | +7.99% | - | - |
| 12/24 | 525 | 527 | 511 | 527 | +3.54% | 573,400 | - | +3.44% | - | - |
| 12/22 | 488 | 515 | 487 | 509 | +6.49% | 637,400 | - | +0.49% | - | - |
| 12/21 | 483 | 489 | 471 | 478 | -3.05% | 533,600 | - | -5.07% | - | - |
| 12/18 | 491 | 502 | 477 | 493 | -1.4% | 610,000 | - | -1.5% | - | - |
| 12/17 | 513 | 516 | 500 | 500 | -1.67% | 265,000 | - | +0.91% | - | - |
| 12/16 | 521 | 531 | 506 | 508 | -2.12% | 313,800 | - | +3.89% | - | - |
| 12/15 | 540 | 542 | 518 | 519 | -3.8% | 595,800 | - | +7.23% | - | - |
| 12/14 | 530 | 543 | 520 | 540 | +3.45% | 578,400 | - | +12.87% | - | - |
| 12/11 | 523 | 530 | 500 | 522 | -0.29% | 660,000 | - | +10.49% | - | - |
| 12/10 | 517 | 542 | 511 | 523 | +3.05% | 786,400 | - | +12.23% | - | - |
| 12/09 | 527 | 527 | 504 | 508 | -5.23% | 449,400 | - | +9.85% | - | - |
| 12/08 | 534 | 542 | 531 | 536 | -2.1% | 298,400 | - | +16.67% | - | - |
| 12/07 | 563 | 572 | 543 | 547 | -1.88% | 427,200 | - | +19.96% | - | - |
| 12/04 | 525 | 558 | 525 | 558 | +7.63% | 1,132,600 | - | +23.61% | - | - |
| 12/03 | 512 | 527 | 507 | 518 | +3.81% | 532,800 | - | +15.88% | - | - |
| 12/02 | 500 | 512 | 487 | 499 | +1.11% | 595,800 | - | +12.13% | - | - |
| 12/01 | 488 | 498 | 478 | 494 | -1.89% | 557,600 | - | +10.9% | - | - |
| 11/30 | 503 | 519 | 503 | 503 | +4.9% | 645,600 | - | +13.29% | - | - |
| 11/27 | 494 | 517 | 479 | 480 | -8.49% | 617,400 | - | +8.48% | - | - |
| 11/26 | 525 | 558 | 505 | 524 | -3.14% | 1,026,800 | - | +18.82% | - | - |
| 11/25 | 491 | 541 | 485 | 541 | +10.18% | 1,373,400 | - | +23.52% | - | - |
| 11/24 | 496 | 513 | 489 | 491 | +0.2% | 780,800 | - | +12.87% | - | - |
| 11/20 | 459 | 502 | 454 | 490 | +6.52% | 1,328,600 | - | +12.9% | - | - |
| 11/19 | 463 | 466 | 449 | 460 | -1.08% | 289,400 | - | +6.48% | - | - |
| 11/18 | 475 | 478 | 446 | 465 | +0.76% | 987,200 | - | +7.39% | - | - |
| 11/17 | 442 | 462 | 433 | 462 | +12.15% | 1,791,000 | - | +6.34% | - | - |
| 11/16 | 409 | 421 | 402 | 412 | +0.98% | 924,600 | - | -5.18% | - | - |
| 11/13 | 380 | 413 | 367 | 408 | +10.88% | 1,467,400 | - | -6.32% | - | - |
| 11/12 | 347 | 383 | 347 | 368 | +3.09% | 1,148,400 | - | -15.52% | - | - |
| 11/11 | 368 | 371 | 351 | 357 | -3.91% | 548,200 | - | -18.42% | - | - |
| 11/10 | 377 | 378 | 368 | 371 | -0.13% | 547,600 | - | -15.49% | - | - |
| 11/09 | 376 | 378 | 368 | 372 | -4.25% | 334,400 | - | -15.76% | - | - |
| 11/06 | 403 | 403 | 386 | 388 | +0.26% | 414,000 | - | -12.61% | - | - |
| 11/05 | 412 | 419 | 379 | 387 | -6.63% | 857,600 | - | -13.42% | - | - |
| 11/04 | 430 | 434 | 407 | 415 | -3.38% | 565,000 | - | -7.68% | - | - |
| 11/02 | 424 | 439 | 423 | 429 | -5.4% | 711,400 | - | -4.67% | - | - |
| 10/30 | 439 | 467 | 439 | 454 | +3.89% | 684,400 | - | +0.33% | - | - |
| 10/29 | 434 | 444 | 411 | 437 | -3.11% | 698,200 | - | -3.43% | - | - |
| 10/28 | 477 | 482 | 446 | 451 | -6.54% | 537,400 | - | -0.55% | - | - |
| 10/27 | 488 | 488 | 469 | 482 | +0.84% | 379,200 | - | +6.87% | - | - |
| 10/26 | 475 | 486 | 474 | 478 | +0.95% | 470,600 | - | +6.46% | - | - |
| 10/23 | 450 | 489 | 449 | 474 | +5.81% | 1,068,400 | - | +6.17% | - | - |
| 10/22 | 452 | 458 | 444 | 448 | -3.14% | 272,000 | - | +1.24% | - | - |
| 10/21 | 458 | 468 | 448 | 462 | +0.98% | 259,000 | - | +4.76% | - | - |
| 10/20 | 474 | 474 | 454 | 458 | +1.1% | 275,800 | - | +4.21% | - | - |
| 10/19 | 455 | 466 | 444 | 453 | -2.69% | 353,000 | - | +3.78% | - | - |
| 10/16 | 468 | 474 | 461 | 465 | +0.54% | 296,400 | - | +7.39% | - | - |
| 10/15 | 477 | 493 | 455 | 463 | -2.32% | 800,800 | - | +7.81% | - | - |
| 10/14 | 480 | 495 | 471 | 474 | -2.17% | 634,000 | - | +11.94% | - | - |
| 10/13 | 477 | 488 | 466 | 484 | +2.43% | 1,198,200 | - | +16.35% | - | - |
| 10/09 | 440 | 473 | 433 | 473 | +11.83% | 1,300,200 | - | +15.53% | - | - |
| 10/08 | 430 | 433 | 418 | 423 | -1.17% | 276,800 | - | +4.84% | - | - |
| 10/07 | 416 | 428 | 416 | 428 | +4.27% | 437,600 | - | +7.41% | - | - |
| 10/06 | 401 | 422 | 395 | 410 | +1.11% | 456,600 | - | +4.06% | - | - |
| 10/05 | 423 | 426 | 398 | 406 | -0.49% | 547,400 | - | +3.97% | - | - |
| 10/02 | 433 | 435 | 405 | 408 | -9.54% | 497,400 | - | +5.3% | - | - |
| 10/01 | 455 | 464 | 440 | 451 | -3.12% | 354,200 | - | +17.62% | - | - |
| 09/30 | 452 | 492 | 450 | 465 | +3.33% | 879,800 | - | +23.34% | - | - |
| 09/29 | 445 | 453 | 444 | 450 | +2.74% | 266,200 | - | +20.97% | - | - |
| 09/28 | 473 | 473 | 429 | 438 | -6.71% | 658,400 | - | +19.67% | - | - |
| 09/25 | 468 | 490 | 458 | 470 | +0.43% | 588,200 | - | +30.42% | - | - |
| 09/24 | 445 | 468 | 444 | 468 | +6.25% | 625,600 | - | +32.06% | - | - |
| 09/18 | 423 | 440 | 413 | 440 | +4.14% | 445,200 | - | +26.8% | - | - |
| 09/17 | 423 | 430 | 417 | 423 | -0.59% | 458,400 | - | +23.54% | - | - |
| 09/16 | 404 | 435 | 398 | 425 | +7.32% | 807,600 | - | +26.49% | - | - |
| 09/15 | 383 | 400 | 383 | 396 | +3.39% | 384,800 | - | +20% | - | - |
| 09/14 | 400 | 400 | 372 | 383 | -5.43% | 351,600 | - | +17.85% | - | - |
| 09/11 | 419 | 422 | 401 | 405 | -1.82% | 574,200 | - | +26.56% | - | - |
| 09/10 | 404 | 428 | 403 | 413 | +3.38% | 996,600 | - | +30.95% | - | - |
| 09/09 | 375 | 410 | 357 | 399 | +9.62% | 1,579,600 | - | +29.13% | - | - |
| 09/08 | 377 | 393 | 352 | 364 | -2.02% | 1,732,000 | - | +19.74% | - | - |
| 09/07 | 335 | 372 | 328 | 372 | +15.55% | 1,988,400 | - | +23.83% | - | - |
| 09/04 | 307 | 325 | 303 | 322 | +7.71% | 997,600 | - | +8.25% | - | - |
| 09/03 | 307 | 309 | 295 | 299 | -2.61% | 332,200 | - | +1.19% | - | - |
| 09/02 | 301 | 307 | 301 | 307 | -1.45% | 278,400 | - | +4.61% | - | - |
| 09/01 | 311 | 315 | 308 | 311 | -1.27% | 182,000 | - | +6.87% | - | - |
| 08/31 | 317 | 323 | 310 | 315 | -1.1% | 353,600 | - | +9% | - | - |
| 08/28 | 315 | 323 | 313 | 319 | +1.11% | 373,800 | - | +11.36% | - | - |
| 08/27 | 313 | 321 | 309 | 315 | +0.8% | 362,200 | - | +10.92% | - | - |
| 08/26 | 310 | 318 | 309 | 313 | 0% | 258,000 | - | +10.82% | - | - |
| 08/25 | 318 | 323 | 302 | 313 | -1.57% | 392,400 | - | +12.01% | - | - |
| 08/24 | 325 | 332 | 315 | 318 | -1.09% | 577,000 | - | +14.21% | - | - |
| 08/21 | 319 | 324 | 311 | 321 | +3.72% | 901,200 | - | +16.3% | - | - |
| 08/20 | 300 | 310 | 300 | 310 | +4.03% | 755,800 | - | +13.37% | - | - |
| 08/19 | 306 | 307 | 298 | 298 | -2.94% | 400,400 | - | +10.19% | - | - |
| 08/18 | 294 | 312 | 294 | 307 | +0.82% | 683,400 | - | +14.37% | - | - |
| 08/17 | 299 | 304 | 288 | 304 | +2.18% | 706,600 | - | +14.29% | - | - |
| 08/14 | 280 | 298 | 276 | 298 | +7.4% | 1,144,200 | - | +12.26% | - | - |
| 08/13 | 274 | 285 | 271 | 277 | +2.97% | 679,000 | - | +5.32% | - | - |
| 08/12 | 268 | 273 | 266 | 269 | +0.56% | 195,600 | - | +2.67% | - | - |
| 08/11 | 267 | 271 | 264 | 268 | -0.56% | 176,800 | - | +1.71% | - | - |
| 08/10 | 273 | 273 | 268 | 269 | -0.37% | 83,400 | - | +1.89% | - | - |
| 08/07 | 271 | 275 | 265 | 270 | +1.31% | 210,400 | - | +1.89% | - | - |
| 08/06 | 268 | 273 | 263 | 267 | -2.38% | 340,000 | - | -0.19% | - | - |
| 08/05 | 278 | 279 | 268 | 273 | -2.33% | 345,000 | - | +1.87% | - | - |
| 08/04 | 295 | 295 | 274 | 280 | -2.78% | 454,800 | - | +3.52% | - | - |
