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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2009 |
| 12/02 | 978 | 990 | 969 | 975 | -1.81% | 101,800 | - | -0.66% | - | - |
| 12/01 | 968 | 993 | 968 | 993 | +1.02% | 196,600 | - | +1.07% | - | - |
| 11/30 | 989 | 989 | 967 | 983 | +0.92% | 156,600 | - | +0.05% | - | - |
| 11/27 | 983 | 993 | 970 | 974 | 0% | 123,200 | - | -0.97% | - | - |
| 11/26 | 977 | 977 | 966 | 974 | -0.31% | 39,600 | - | -1.07% | - | - |
| 11/25 | 997 | 997 | 973 | 977 | -0.61% | 64,400 | - | -0.86% | - | - |
| 11/24 | 987 | 1,000 | 976 | 983 | -1.4% | 104,800 | - | -0.25% | - | - |
| 11/20 | 976 | 997 | 969 | 997 | +1.53% | 112,400 | - | +1.17% | - | - |
| 11/19 | 968 | 982 | 968 | 982 | +0.15% | 75,600 | - | -0.36% | - | - |
| 11/18 | 976 | 984 | 973 | 980 | +1.08% | 73,400 | - | -0.51% | - | - |
| 11/17 | 967 | 970 | 954 | 970 | -0.67% | 95,200 | - | -1.57% | - | - |
| 11/16 | 961 | 979 | 961 | 976 | +0.67% | 62,400 | - | -0.91% | - | - |
| 11/13 | 965 | 976 | 965 | 970 | +1.04% | 73,400 | - | -1.57% | - | - |
| 11/12 | 984 | 984 | 959 | 960 | -2.88% | 110,000 | - | -2.59% | - | - |
| 11/11 | 990 | 997 | 988 | 988 | -0.3% | 81,000 | - | +0.2% | - | - |
| 11/10 | 993 | 997 | 987 | 991 | +0.87% | 110,800 | - | +0.41% | - | - |
| 11/09 | 994 | 999 | 979 | 983 | +0.41% | 101,000 | - | -0.46% | - | - |
| 11/06 | 988 | 989 | 970 | 979 | +0.62% | 91,400 | - | -0.96% | - | - |
| 11/05 | 990 | 992 | 969 | 973 | -1.72% | 134,000 | - | -1.67% | - | - |
| 11/04 | 980 | 990 | 970 | 990 | -0.2% | 74,600 | - | -0.05% | - | - |
| 11/02 | 995 | 995 | 980 | 992 | +1.23% | 122,000 | - | +0.15% | - | - |
| 10/30 | 996 | 1,003 | 976 | 980 | -1.51% | 184,200 | - | -1.06% | - | - |
| 10/29 | 995 | 1,003 | 992 | 995 | -0.4% | 214,400 | - | +0.25% | - | - |
| 10/28 | 996 | 1,003 | 991 | 999 | +1.84% | 170,200 | - | +0.66% | - | - |
| 10/27 | 997 | 997 | 974 | 981 | -1.75% | 104,200 | - | -1.16% | - | - |
| 10/26 | 999 | 1,005 | 994 | 998 | +0.15% | 115,000 | - | +0.6% | - | - |
| 10/23 | 1,000 | 1,000 | 992 | 997 | -0.35% | 97,200 | - | +0.45% | - | - |
| 10/22 | 1,000 | 1,003 | 991 | 1,000 | +0.5% | 113,200 | - | +0.81% | - | - |
| 10/21 | 995 | 1,003 | 990 | 995 | -0.5% | 114,400 | - | +0.3% | - | - |
| 10/20 | 988 | 1,008 | 988 | 1,000 | +1.57% | 151,600 | - | +0.81% | - | - |
| 10/19 | 985 | 987 | 979 | 985 | +0.05% | 110,600 | - | -0.76% | - | - |
| 10/16 | 985 | 985 | 969 | 984 | 0% | 66,200 | - | -0.91% | - | - |
| 10/15 | 970 | 989 | 970 | 984 | +1.08% | 84,400 | - | -1.01% | - | - |
| 10/14 | 983 | 983 | 966 | 974 | -0.92% | 108,200 | - | -2.16% | - | - |
| 10/13 | 983 | 987 | 976 | 983 | 0% | 66,400 | - | -1.36% | - | - |
| 10/09 | 977 | 983 | 965 | 983 | +0.2% | 106,400 | - | -1.55% | - | - |
| 10/08 | 977 | 987 | 976 | 981 | +1.08% | 97,600 | - | -1.95% | - | - |
| 10/07 | 976 | 978 | 963 | 970 | -1.42% | 101,600 | - | -3.29% | - | - |
| 10/06 | 980 | 998 | 976 | 984 | -1.6% | 119,200 | - | -2.19% | - | - |
| 10/05 | 997 | 1,000 | 981 | 1,000 | +0.35% | 66,000 | - | -0.89% | - | - |
| 10/02 | 990 | 1,000 | 981 | 997 | -0.6% | 107,000 | - | -1.34% | - | - |
| 10/01 | 1,005 | 1,005 | 994 | 1,003 | -0.5% | 47,400 | - | -0.94% | - | - |
| 09/30 | 1,005 | 1,008 | 995 | 1,008 | +0.75% | 65,800 | - | -0.64% | - | - |
| 09/29 | 990 | 1,000 | 990 | 1,000 | +0.6% | 57,600 | - | -1.38% | - | - |
| 09/28 | 985 | 996 | 981 | 994 | +0.2% | 52,000 | - | -2.17% | - | - |
| 09/25 | 1,005 | 1,005 | 981 | 992 | -1.78% | 67,000 | - | -2.46% | - | - |
| 09/24 | 1,003 | 1,018 | 1,003 | 1,010 | +1% | 124,000 | - | -0.88% | - | - |
| 09/18 | 998 | 1,000 | 990 | 1,000 | -0.5% | 76,200 | - | -1.96% | - | - |
| 09/17 | 991 | 1,005 | 991 | 1,005 | +1.72% | 77,400 | - | -1.66% | - | - |
| 09/16 | 998 | 1,008 | 988 | 988 | -0.65% | 93,600 | - | -3.42% | - | - |
| 09/15 | 1,000 | 1,000 | 991 | 995 | +0.45% | 59,400 | - | -2.98% | - | - |
| 09/14 | 988 | 1,000 | 986 | 990 | -0.35% | 76,200 | - | -3.7% | - | - |
| 09/11 | 998 | 1,005 | 991 | 994 | -1.39% | 174,400 | - | -3.54% | - | - |
| 09/10 | 1,010 | 1,015 | 1,008 | 1,008 | +0.5% | 61,200 | - | -2.37% | - | - |
| 09/09 | 1,018 | 1,018 | 1,003 | 1,003 | -0.5% | 39,400 | - | -3.05% | - | - |
| 09/08 | 1,010 | 1,015 | 1,005 | 1,008 | +0.25% | 32,400 | - | -2.66% | - | - |
| 09/07 | 1,020 | 1,020 | 1,005 | 1,005 | +0.25% | 26,000 | - | -3.09% | - | - |
| 09/04 | 1,008 | 1,008 | 1,000 | 1,003 | -0.74% | 38,000 | - | -3.42% | - | - |
| 09/03 | 1,008 | 1,018 | 1,008 | 1,010 | -0.49% | 56,200 | - | -2.79% | - | - |
| 09/02 | 1,035 | 1,035 | 1,005 | 1,015 | -3.33% | 134,200 | - | -2.31% | - | - |
| 09/01 | 1,045 | 1,058 | 1,045 | 1,050 | +0.24% | 37,400 | - | +0.96% | - | - |
| 08/31 | 1,058 | 1,073 | 1,038 | 1,048 | 0% | 70,600 | - | +0.82% | - | - |
| 08/28 | 1,048 | 1,050 | 1,045 | 1,048 | +0.24% | 29,200 | - | +0.92% | - | - |
| 08/27 | 1,045 | 1,050 | 1,035 | 1,045 | -0.24% | 74,200 | - | +0.77% | - | - |
| 08/26 | 1,040 | 1,050 | 1,040 | 1,048 | +0.72% | 40,600 | - | +1.11% | - | - |
| 08/25 | 1,040 | 1,050 | 1,035 | 1,040 | 0% | 53,000 | - | +0.48% | - | - |
| 08/24 | 1,033 | 1,050 | 1,033 | 1,040 | +1.96% | 54,600 | - | +0.58% | - | - |
| 08/21 | 1,030 | 1,030 | 1,005 | 1,020 | -1.45% | 57,800 | - | -1.26% | - | - |
| 08/20 | 1,025 | 1,040 | 1,025 | 1,035 | +0.24% | 108,000 | - | +0.39% | - | - |
| 08/19 | 1,028 | 1,035 | 1,028 | 1,033 | -0.24% | 18,600 | - | +0.34% | - | - |
| 08/18 | 1,025 | 1,043 | 1,025 | 1,035 | +0.49% | 36,400 | - | +0.68% | - | - |
| 08/17 | 1,038 | 1,038 | 1,025 | 1,030 | -1.9% | 40,800 | - | +0.39% | - | - |
| 08/14 | 1,040 | 1,050 | 1,038 | 1,050 | +0.24% | 38,400 | - | +2.34% | - | - |
| 08/13 | 1,040 | 1,048 | 1,030 | 1,048 | +0.72% | 24,800 | - | +2.29% | - | - |
| 08/12 | 1,050 | 1,050 | 1,038 | 1,040 | -0.95% | 46,600 | - | +1.66% | - | - |
| 08/11 | 1,050 | 1,053 | 1,045 | 1,050 | +0.48% | 89,000 | - | +2.64% | - | - |
| 08/10 | 1,050 | 1,050 | 1,038 | 1,045 | -0.24% | 30,400 | - | +2.15% | - | - |
| 08/07 | 1,050 | 1,050 | 1,033 | 1,048 | 0% | 56,400 | - | +2.5% | - | - |
| 08/06 | 1,048 | 1,050 | 1,040 | 1,048 | +0.48% | 58,400 | - | +2.39% | - | - |
| 08/05 | 1,048 | 1,050 | 1,040 | 1,043 | -0.24% | 70,800 | - | +1.91% | - | - |
| 08/04 | 1,040 | 1,045 | 1,035 | 1,045 | +0.72% | 65,800 | - | +2.15% | - | - |
| 08/03 | 1,025 | 1,038 | 1,025 | 1,038 | +1.97% | 85,600 | - | +1.42% | - | - |
| 07/31 | 1,023 | 1,050 | 1,015 | 1,018 | -0.49% | 145,600 | - | -0.63% | - | - |
| 07/30 | 1,025 | 1,028 | 1,020 | 1,023 | -0.24% | 30,200 | - | -0.24% | - | - |
| 07/29 | 1,028 | 1,035 | 1,020 | 1,025 | 0% | 84,000 | - | 0% | - | - |
| 07/28 | 1,025 | 1,025 | 1,018 | 1,025 | 0% | 15,400 | - | 0% | - | - |
| 07/27 | 1,025 | 1,030 | 1,020 | 1,025 | 0% | 65,400 | - | -0.1% | - | - |
| 07/24 | 1,015 | 1,028 | 1,013 | 1,025 | +0.99% | 50,600 | - | -0.1% | - | - |
| 07/23 | 1,025 | 1,033 | 1,015 | 1,015 | -0.98% | 43,600 | - | -1.17% | - | - |
| 07/22 | 1,038 | 1,038 | 1,020 | 1,025 | +0.24% | 46,800 | - | -0.19% | - | - |
| 07/21 | 1,008 | 1,028 | 1,008 | 1,023 | +1.49% | 56,200 | - | -0.44% | - | - |
| 07/17 | 999 | 1,013 | 992 | 1,008 | +2.34% | 32,800 | - | -2.09% | - | - |
| 07/16 | 1,003 | 1,005 | 985 | 985 | -0.15% | 44,200 | - | -4.42% | - | - |
| 07/15 | 995 | 1,005 | 981 | 986 | -0.85% | 74,200 | - | -4.46% | - | - |
| 07/14 | 988 | 1,000 | 976 | 995 | -0.2% | 80,600 | - | -3.91% | - | - |
| 07/13 | 1,013 | 1,028 | 990 | 997 | -1.82% | 56,400 | - | -3.91% | - | - |
| 07/10 | 1,015 | 1,023 | 1,013 | 1,015 | +0.25% | 29,200 | - | -2.31% | - | - |
| 07/09 | 1,023 | 1,025 | 1,010 | 1,013 | -0.98% | 39,600 | - | -2.64% | - | - |
| 07/08 | 1,045 | 1,045 | 1,020 | 1,023 | -2.15% | 57,000 | - | -1.87% | - | - |
| 07/07 | 1,040 | 1,048 | 1,038 | 1,045 | +0.72% | 51,800 | - | +0.19% | - | - |
