株価チャート
2009/06/17～2009/11/11
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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2009 |
| 11/11 | 667 | 668 | 659 | 661 | -0.6% | 15,213,600 | - | +0.92% | - | - |
| 11/10 | 670 | 677 | 665 | 665 | +0.3% | 20,438,700 | - | +1.99% | - | - |
| 11/09 | 658 | 667 | 650 | 663 | +0.96% | 17,625,900 | - | +2.16% | - | - |
| 11/06 | 663 | 665 | 657 | 657 | -0.25% | 20,027,400 | - | +1.49% | - | - |
| 11/05 | 655 | 661 | 653 | 658 | +1.7% | 22,734,600 | - | +2.23% | - | - |
| 11/04 | 638 | 656 | 633 | 647 | +1.41% | 22,207,800 | - | +0.83% | - | - |
| 11/02 | 631 | 640 | 628 | 638 | -3.14% | 23,739,000 | - | -0.26% | - | - |
| 10/30 | 656 | 665 | 651 | 659 | +3.56% | 33,471,300 | - | +2.97% | - | - |
| 10/29 | 624 | 646 | 622 | 636 | -2.1% | 41,870,700 | - | -0.57% | - | - |
| 10/28 | 654 | 661 | 646 | 650 | -0.61% | 25,041,600 | - | +1.4% | - | - |
| 10/27 | 677 | 678 | 653 | 654 | -5.45% | 48,449,700 | - | +2.03% | - | - |
| 10/26 | 688 | 697 | 677 | 692 | +0.24% | 19,325,100 | - | +8.07% | - | - |
| 10/23 | 698 | 702 | 690 | 690 | -0.72% | 29,056,800 | - | +8.15% | - | - |
| 10/22 | 685 | 695 | 678 | 695 | +1.46% | 37,103,400 | - | +9.28% | - | - |
| 10/21 | 668 | 692 | 667 | 685 | +0.74% | 39,567,900 | - | +8.04% | - | - |
| 10/20 | 672 | 682 | 670 | 680 | +2.82% | 49,762,500 | - | +7.59% | - | - |
| 10/19 | 663 | 666 | 649 | 661 | -0.05% | 22,290,300 | - | +4.97% | - | - |
| 10/16 | 667 | 668 | 659 | 662 | -0.45% | 30,575,700 | - | +5.19% | - | - |
| 10/15 | 657 | 666 | 656 | 665 | +2.73% | 42,120,000 | - | +5.84% | - | - |
| 10/14 | 650 | 653 | 641 | 647 | +0.62% | 21,840,000 | - | +3.35% | - | - |
| 10/13 | 644 | 648 | 640 | 643 | +1.05% | 20,426,400 | - | +2.88% | - | - |
| 10/09 | 636 | 640 | 631 | 636 | +1.06% | 23,276,400 | - | +2.14% | - | - |
| 10/08 | 620 | 633 | 614 | 630 | +1.5% | 27,147,900 | - | +1.07% | - | - |
| 10/07 | 610 | 621 | 608 | 620 | +5.68% | 37,919,700 | - | -0.43% | - | - |
| 10/06 | 582 | 588 | 577 | 587 | +2.03% | 18,749,100 | - | -5.78% | - | - |
| 10/05 | 583 | 588 | 575 | 575 | -2.87% | 17,490,000 | - | -7.95% | - | - |
| 10/02 | 597 | 597 | 590 | 592 | -1.82% | 24,954,300 | - | -5.53% | - | - |
| 10/01 | 610 | 615 | 600 | 603 | -0.33% | 16,253,100 | - | -4.08% | - | - |
| 09/30 | 603 | 605 | 598 | 605 | -0.27% | 15,225,600 | - | -4.07% | - | - |
| 09/29 | 608 | 613 | 601 | 607 | +1.73% | 21,320,700 | - | -3.8% | - | - |
| 09/28 | 608 | 609 | 594 | 597 | -5.04% | 34,824,000 | - | -5.59% | - | - |
| 09/25 | 640 | 640 | 627 | 628 | -3.97% | 27,063,600 | - | -0.74% | - | - |
| 09/24 | 650 | 656 | 647 | 654 | -0.05% | 29,733,600 | - | +3.37% | - | - |
| 09/18 | 658 | 665 | 646 | 655 | -0.81% | 34,001,100 | - | +3.59% | - | - |
| 09/17 | 653 | 662 | 652 | 660 | +2.8% | 42,252,000 | - | +4.27% | - | - |
| 09/16 | 642 | 652 | 640 | 642 | +0.57% | 33,280,500 | - | +1.58% | - | - |
| 09/15 | 638 | 642 | 635 | 638 | +0.84% | 14,952,600 | - | +1% | - | - |
| 09/14 | 636 | 641 | 632 | 633 | -1.3% | 20,155,200 | - | 0% | - | - |
| 09/11 | 650 | 650 | 639 | 641 | -0.31% | 33,891,900 | - | +1.16% | - | - |
| 09/10 | 638 | 644 | 638 | 643 | +1.31% | 23,361,300 | - | +1.47% | - | - |
| 09/09 | 633 | 636 | 627 | 635 | +1.55% | 28,686,000 | - | +0.16% | - | - |
| 09/08 | 630 | 631 | 623 | 625 | -1.05% | 15,295,200 | - | -1.52% | - | - |
| 09/07 | 624 | 633 | 620 | 632 | +2.76% | 19,257,300 | - | -0.63% | - | - |
| 09/04 | 620 | 624 | 612 | 615 | -0.38% | 23,581,800 | - | -3.3% | - | - |
| 09/03 | 610 | 620 | 605 | 617 | +1.15% | 31,524,300 | - | -2.94% | - | - |
| 09/02 | 608 | 613 | 608 | 610 | -2.4% | 24,834,300 | - | -4.04% | - | - |
| 09/01 | 622 | 627 | 617 | 625 | -0.48% | 21,076,500 | - | -1.68% | - | - |
| 08/31 | 635 | 645 | 621 | 628 | +0.05% | 27,913,500 | - | -1.05% | - | - |
| 08/28 | 631 | 632 | 623 | 628 | +0.11% | 16,961,700 | - | -0.95% | - | - |
| 08/27 | 634 | 635 | 620 | 627 | -2.13% | 28,017,900 | - | -0.9% | - | - |
| 08/26 | 643 | 644 | 634 | 641 | -0.1% | 24,173,400 | - | +1.42% | - | - |
| 08/25 | 638 | 650 | 637 | 642 | +0.57% | 36,604,500 | - | +1.85% | - | - |
| 08/24 | 633 | 639 | 631 | 638 | +3.85% | 28,647,900 | - | +1.59% | - | - |
| 08/21 | 631 | 632 | 606 | 614 | -2.28% | 35,643,300 | - | -1.71% | - | - |
| 08/20 | 632 | 636 | 626 | 629 | +0.69% | 22,302,900 | - | +0.91% | - | - |
| 08/19 | 632 | 636 | 623 | 624 | +0.43% | 26,843,700 | - | +0.7% | - | - |
| 08/18 | 621 | 629 | 619 | 622 | -2.97% | 56,999,700 | - | +0.76% | - | - |
| 08/17 | 655 | 658 | 641 | 641 | -3.61% | 28,871,700 | - | +4.68% | - | - |
| 08/14 | 650 | 666 | 646 | 665 | +3.32% | 41,652,300 | - | +9.32% | - | - |
| 08/13 | 646 | 648 | 641 | 643 | +0.42% | 17,894,400 | - | +6.69% | - | - |
| 08/12 | 649 | 650 | 640 | 641 | -2.58% | 23,292,900 | - | +6.96% | - | - |
| 08/11 | 654 | 662 | 652 | 658 | -0.8% | 15,131,400 | - | +10.35% | - | - |
| 08/10 | 661 | 664 | 657 | 663 | +2.63% | 31,760,700 | - | +11.99% | - | - |
| 08/07 | 648 | 648 | 634 | 646 | +0.16% | 19,475,100 | - | +9.86% | - | - |
| 08/06 | 644 | 654 | 642 | 645 | +0.21% | 19,244,700 | - | +10.07% | - | - |
| 08/05 | 658 | 661 | 643 | 644 | -1.28% | 25,492,500 | - | +10.22% | - | - |
| 08/04 | 658 | 661 | 650 | 652 | +2.09% | 48,692,100 | - | +12.03% | - | - |
| 08/03 | 640 | 641 | 633 | 639 | +1.38% | 31,589,700 | - | +10.31% | - | - |
| 07/31 | 614 | 633 | 609 | 630 | +4.13% | 54,191,100 | - | +9% | - | - |
| 07/30 | 602 | 605 | 591 | 605 | -0.44% | 29,137,200 | - | +4.85% | - | - |
| 07/29 | 600 | 612 | 598 | 608 | +0.11% | 22,268,700 | - | +5.5% | - | - |
| 07/28 | 603 | 609 | 600 | 607 | +0.28% | 15,890,100 | - | +5.57% | - | - |
| 07/27 | 611 | 615 | 601 | 605 | -0.33% | 24,902,400 | - | +5.46% | - | - |
| 07/24 | 603 | 610 | 600 | 607 | +2.88% | 39,023,400 | - | +5.62% | - | - |
| 07/23 | 592 | 594 | 585 | 590 | -0.39% | 21,459,300 | - | +2.85% | - | - |
| 07/22 | 595 | 596 | 585 | 593 | -0.84% | 24,477,000 | - | +3.07% | - | - |
| 07/21 | 583 | 598 | 583 | 598 | +5.47% | 54,963,000 | - | +3.58% | - | - |
| 07/17 | 574 | 576 | 564 | 567 | +0.29% | 24,075,600 | - | -2.13% | - | - |
| 07/16 | 567 | 573 | 560 | 565 | +4.63% | 46,803,900 | - | -3.25% | - | - |
| 07/15 | 550 | 553 | 540 | 540 | -0.18% | 25,632,000 | - | -8.16% | - | - |
| 07/14 | 537 | 548 | 532 | 541 | +3.84% | 41,809,200 | - | -8.77% | - | - |
| 07/13 | 518 | 541 | 517 | 521 | -1.82% | 42,297,900 | - | -12.58% | - | - |
| 07/10 | 542 | 547 | 528 | 531 | -0.75% | 26,512,200 | - | -11.7% | - | - |
| 07/09 | 533 | 549 | 528 | 535 | -1.47% | 34,871,100 | - | -11.63% | - | - |
| 07/08 | 547 | 550 | 538 | 543 | -2.98% | 35,863,200 | - | -10.89% | - | - |
| 07/07 | 565 | 566 | 554 | 559 | -1% | 34,944,300 | - | -8.61% | - | - |
| 07/06 | 575 | 575 | 561 | 565 | -2.19% | 27,089,700 | - | -8.13% | - | - |
| 07/03 | 570 | 578 | 569 | 578 | -1.37% | 28,832,400 | - | -6.37% | - | - |
| 07/02 | 599 | 599 | 585 | 586 | -0.68% | 19,604,700 | - | -5.23% | - | - |
| 07/01 | 592 | 596 | 585 | 590 | -1.06% | 25,354,500 | - | -4.58% | - | - |
| 06/30 | 600 | 603 | 594 | 596 | +1.65% | 23,625,600 | - | -3.56% | - | - |
| 06/29 | 595 | 600 | 583 | 586 | -3.03% | 29,408,700 | - | -5.12% | - | - |
| 06/26 | 613 | 617 | 596 | 605 | -0.17% | 36,401,400 | - | -2% | - | - |
| 06/25 | 592 | 611 | 589 | 606 | +4.43% | 43,794,300 | - | -1.68% | - | - |
| 06/24 | 575 | 589 | 572 | 580 | +1.52% | 29,573,100 | - | -5.69% | - | - |
| 06/23 | 573 | 575 | 569 | 571 | -5.3% | 49,315,800 | - | -7.1% | - | - |
| 06/22 | 607 | 608 | 594 | 603 | -0.88% | 24,853,800 | - | -1.9% | - | - |
| 06/19 | 607 | 616 | 602 | 609 | +1.84% | 29,666,400 | - | -0.54% | - | - |
| 06/18 | 607 | 607 | 587 | 598 | -4.22% | 47,475,000 | - | -2.02% | - | - |
| 06/17 | 618 | 635 | 614 | 624 | -0.48% | 38,142,600 | - | +2.63% | - | - |
