株価チャート
2009/07/07~2009/12/02
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 |
12/02 | 677 | 685 | 673 | 683 | +2.24% | 29,583,600 | - | +4.81% | - | - |
12/01 | 648 | 668 | 647 | 668 | +2.82% | 34,388,400 | - | +2.35% | - | - |
11/30 | 636 | 657 | 635 | 650 | +3.78% | 44,651,700 | - | -0.61% | - | - |
11/27 | 635 | 638 | 624 | 626 | -3.79% | 30,270,600 | - | -4.38% | - | - |
11/26 | 642 | 658 | 642 | 651 | +0.98% | 25,248,300 | - | -1.06% | - | - |
11/25 | 624 | 645 | 623 | 645 | +2.27% | 19,519,500 | - | -2.18% | - | - |
11/24 | 635 | 646 | 630 | 630 | -0.42% | 24,454,800 | - | -4.49% | - | - |
11/20 | 625 | 636 | 624 | 633 | -0.31% | 17,245,500 | - | -4.24% | - | - |
11/19 | 647 | 650 | 627 | 635 | -1.8% | 30,874,200 | - | -4.08% | - | - |
11/18 | 657 | 658 | 644 | 647 | -2.12% | 23,126,100 | - | -2.46% | - | - |
11/17 | 668 | 670 | 658 | 661 | +0.66% | 25,854,600 | - | -0.2% | - | - |
11/16 | 667 | 675 | 654 | 656 | -1.8% | 29,392,800 | - | -0.71% | - | - |
11/13 | 668 | 672 | 662 | 668 | +0.25% | 23,068,200 | - | +1.26% | - | - |
11/12 | 665 | 675 | 664 | 667 | +0.86% | 21,513,300 | - | +1.32% | - | - |
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% | - | - |