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 |
|---|
| 2009 |
| 12/30 | 956 | 960 | 951 | 951 | -1.04% | 48,300 | - | -1.76% | - | - |
| 12/29 | 959 | 962 | 954 | 961 | +0.21% | 62,200 | - | -0.83% | - | - |
| 12/28 | 967 | 970 | 952 | 959 | -2.34% | 247,500 | - | -1.03% | - | - |
| 12/25 | 980 | 982 | 977 | 982 | +0.2% | 293,900 | - | +1.34% | - | - |
| 12/24 | 976 | 981 | 976 | 980 | +0.62% | 100,800 | - | +1.14% | - | - |
| 12/22 | 974 | 979 | 971 | 974 | +0.41% | 78,500 | - | +0.52% | - | - |
| 12/21 | 976 | 976 | 970 | 970 | -0.41% | 51,800 | - | 0% | - | - |
| 12/18 | 974 | 977 | 967 | 974 | 0% | 49,300 | - | +0.31% | - | - |
| 12/17 | 979 | 981 | 966 | 974 | 0% | 54,000 | - | +0.21% | - | - |
| 12/16 | 966 | 982 | 966 | 974 | +0.93% | 64,800 | - | +0.1% | - | - |
| 12/15 | 969 | 971 | 963 | 965 | -0.1% | 35,400 | - | -0.92% | - | - |
| 12/14 | 968 | 972 | 961 | 966 | -0.21% | 45,500 | - | -1.02% | - | - |
| 12/11 | 968 | 968 | 960 | 968 | +1.04% | 55,200 | - | -1.02% | - | - |
| 12/10 | 965 | 971 | 955 | 958 | -0.83% | 63,900 | - | -2.15% | - | - |
| 12/09 | 979 | 979 | 966 | 966 | -1.02% | 62,600 | - | -1.63% | - | - |
| 12/08 | 979 | 982 | 976 | 976 | -0.2% | 32,700 | - | -0.81% | - | - |
| 12/07 | 975 | 981 | 975 | 978 | +0.41% | 30,500 | - | -0.71% | - | - |
| 12/04 | 982 | 982 | 972 | 974 | -0.81% | 37,200 | - | -1.22% | - | - |
| 12/03 | 979 | 982 | 974 | 982 | +1.13% | 50,500 | - | -0.51% | - | - |
| 12/02 | 976 | 979 | 964 | 971 | +0.1% | 48,100 | - | -1.72% | - | - |
| 12/01 | 977 | 982 | 963 | 970 | -0.61% | 81,700 | - | -2.02% | - | - |
| 11/30 | 965 | 976 | 956 | 976 | +2.2% | 50,700 | - | -1.61% | - | - |
| 11/27 | 948 | 961 | 948 | 955 | +0.32% | 35,300 | - | -3.83% | - | - |
| 11/26 | 958 | 969 | 950 | 952 | -0.31% | 49,800 | - | -4.42% | - | - |
| 11/25 | 955 | 956 | 948 | 955 | 0% | 44,600 | - | -4.31% | - | - |
| 11/24 | 978 | 979 | 952 | 955 | -1.85% | 46,900 | - | -4.6% | - | - |
| 11/20 | 966 | 973 | 959 | 973 | +0.62% | 63,000 | - | -2.99% | - | - |
| 11/19 | 984 | 985 | 966 | 967 | -1.43% | 44,500 | - | -3.69% | - | - |
| 11/18 | 985 | 985 | 979 | 981 | +0.31% | 39,200 | - | -2.39% | - | - |
| 11/17 | 994 | 994 | 970 | 978 | -0.91% | 46,500 | - | -2.78% | - | - |
| 11/16 | 991 | 994 | 982 | 987 | -0.6% | 32,700 | - | -1.99% | - | - |
| 11/13 | 996 | 1,001 | 990 | 993 | -0.5% | 58,600 | - | -1.49% | - | - |
| 11/12 | 1,003 | 1,004 | 998 | 998 | -0.5% | 60,100 | - | -1.09% | - | - |
| 11/11 | 1,012 | 1,014 | 1,002 | 1,003 | -0.79% | 37,100 | - | -0.59% | - | - |
| 11/10 | 1,010 | 1,015 | 1,003 | 1,011 | +0.7% | 44,100 | - | +0.2% | - | - |
| 11/09 | 1,011 | 1,011 | 1,004 | 1,004 | -0.3% | 37,900 | - | -0.4% | - | - |
| 11/06 | 1,010 | 1,010 | 1,006 | 1,007 | -0.98% | 25,600 | - | -0.1% | - | - |
| 11/05 | 1,013 | 1,018 | 1,005 | 1,017 | +0.3% | 40,100 | - | +0.89% | - | - |
| 11/04 | 1,010 | 1,018 | 1,008 | 1,014 | -0.39% | 22,500 | - | +0.6% | - | - |
| 11/02 | 1,003 | 1,018 | 1,003 | 1,018 | +1.6% | 52,000 | - | +0.99% | - | - |
| 10/30 | 1,013 | 1,013 | 1,002 | 1,002 | 0% | 47,100 | - | -0.5% | - | - |
| 10/29 | 1,003 | 1,011 | 1,002 | 1,002 | -0.99% | 40,400 | - | -0.6% | - | - |
| 10/28 | 1,010 | 1,012 | 1,004 | 1,012 | +0.7% | 44,200 | - | +0.4% | - | - |
| 10/27 | 1,013 | 1,014 | 1,002 | 1,005 | -0.89% | 43,800 | - | -0.2% | - | - |
| 10/26 | 1,009 | 1,015 | 1,008 | 1,014 | +0.1% | 33,300 | - | +0.7% | - | - |
| 10/23 | 1,015 | 1,015 | 1,002 | 1,013 | -0.2% | 30,200 | - | +0.6% | - | - |
| 10/22 | 1,011 | 1,015 | 1,001 | 1,015 | -0.29% | 33,600 | - | +0.79% | - | - |
| 10/21 | 1,016 | 1,023 | 1,013 | 1,018 | -0.2% | 21,600 | - | +1.09% | - | - |
| 10/20 | 1,016 | 1,020 | 1,012 | 1,020 | +0.29% | 31,500 | - | +1.29% | - | - |
| 10/19 | 1,004 | 1,017 | 1,003 | 1,017 | +1.4% | 42,700 | - | +0.99% | - | - |
| 10/16 | 1,007 | 1,007 | 999 | 1,003 | -0.3% | 23,500 | - | -0.3% | - | - |
| 10/15 | 1,000 | 1,007 | 1,000 | 1,006 | +0.7% | 36,300 | - | -0.1% | - | - |
| 10/14 | 1,006 | 1,006 | 998 | 999 | -0.6% | 47,600 | - | -0.79% | - | - |
| 10/13 | 1,002 | 1,008 | 1,002 | 1,005 | +0.3% | 35,800 | - | -0.3% | - | - |
| 10/09 | 1,001 | 1,006 | 997 | 1,002 | +0.1% | 48,700 | - | -0.6% | - | - |
| 10/08 | 1,010 | 1,010 | 1,000 | 1,001 | -0.69% | 27,700 | - | -0.89% | - | - |
| 10/07 | 999 | 1,008 | 998 | 1,008 | +0.7% | 32,100 | - | -0.3% | - | - |
| 10/06 | 997 | 1,004 | 995 | 1,001 | +0.1% | 39,700 | - | -1.09% | - | - |
| 10/05 | 1,004 | 1,004 | 998 | 1,000 | 0% | 20,100 | - | -1.28% | - | - |
| 10/02 | 1,001 | 1,004 | 998 | 1,000 | -0.4% | 30,500 | - | -1.38% | - | - |
| 10/01 | 1,002 | 1,009 | 1,002 | 1,004 | -0.79% | 17,600 | - | -1.08% | - | - |
| 09/30 | 1,002 | 1,012 | 1,002 | 1,012 | 0% | 32,200 | - | -0.3% | - | - |
| 09/29 | 1,005 | 1,012 | 1,000 | 1,012 | +0.9% | 30,500 | - | -0.3% | - | - |
| 09/28 | 1,007 | 1,007 | 999 | 1,003 | +0.2% | 22,400 | - | -1.28% | - | - |
| 09/25 | 1,016 | 1,016 | 1,001 | 1,001 | -1.67% | 30,100 | - | -1.48% | - | - |
| 09/24 | 1,007 | 1,020 | 1,002 | 1,018 | +1.8% | 41,500 | - | +0.2% | - | - |
| 09/18 | 1,000 | 1,004 | 995 | 1,000 | -0.4% | 53,000 | - | -1.57% | - | - |
| 09/17 | 1,006 | 1,010 | 1,000 | 1,004 | -0.1% | 37,900 | - | -1.28% | - | - |
| 09/16 | 1,010 | 1,013 | 1,005 | 1,005 | -0.2% | 35,000 | - | -1.18% | - | - |
| 09/15 | 1,016 | 1,016 | 1,004 | 1,007 | +0.1% | 31,400 | - | -0.98% | - | - |
| 09/14 | 1,015 | 1,016 | 1,002 | 1,006 | -0.89% | 30,600 | - | -1.18% | - | - |
| 09/11 | 1,017 | 1,024 | 1,013 | 1,015 | -0.68% | 52,100 | - | -0.29% | - | - |
| 09/10 | 1,022 | 1,029 | 1,016 | 1,022 | +0.79% | 37,600 | - | +0.39% | - | - |
| 09/09 | 1,023 | 1,023 | 1,012 | 1,014 | 0% | 14,800 | - | -0.39% | - | - |
| 09/08 | 1,017 | 1,019 | 1,011 | 1,014 | -0.29% | 20,900 | - | -0.39% | - | - |
| 09/07 | 1,010 | 1,018 | 1,010 | 1,017 | +0.49% | 13,000 | - | -0.2% | - | - |
| 09/04 | 1,016 | 1,019 | 1,011 | 1,012 | -0.59% | 27,000 | - | -0.69% | - | - |
| 09/03 | 1,015 | 1,023 | 1,013 | 1,018 | +0.3% | 15,100 | - | -0.2% | - | - |
| 09/02 | 1,022 | 1,026 | 1,008 | 1,015 | -1.55% | 36,500 | - | -0.49% | - | - |
| 09/01 | 1,025 | 1,033 | 1,024 | 1,031 | -0.29% | 14,700 | - | +0.98% | - | - |
| 08/31 | 1,023 | 1,034 | 1,021 | 1,034 | +0.68% | 42,000 | - | +1.27% | - | - |
| 08/28 | 1,027 | 1,029 | 1,023 | 1,027 | +0.1% | 12,200 | - | +0.59% | - | - |
| 08/27 | 1,029 | 1,032 | 1,016 | 1,026 | -0.29% | 26,200 | - | +0.49% | - | - |
| 08/26 | 1,017 | 1,034 | 1,013 | 1,029 | +0.98% | 25,300 | - | +0.68% | - | - |
| 08/25 | 1,027 | 1,027 | 1,011 | 1,019 | -0.59% | 19,900 | - | -0.29% | - | - |
| 08/24 | 1,019 | 1,030 | 1,016 | 1,025 | +1.18% | 32,600 | - | +0.29% | - | - |
| 08/21 | 1,020 | 1,020 | 1,005 | 1,013 | -0.78% | 23,000 | - | -0.78% | - | - |
| 08/20 | 1,005 | 1,023 | 1,005 | 1,021 | +1.39% | 43,800 | - | 0% | - | - |
| 08/19 | 1,004 | 1,008 | 1,002 | 1,007 | -0.4% | 24,500 | - | -1.27% | - | - |
| 08/18 | 1,004 | 1,011 | 1,003 | 1,011 | +0.3% | 30,200 | - | -0.88% | - | - |
| 08/17 | 1,022 | 1,022 | 1,004 | 1,008 | -1.08% | 31,500 | - | -1.08% | - | - |
| 08/14 | 1,006 | 1,022 | 1,006 | 1,019 | +0.59% | 30,700 | - | -0.1% | - | - |
| 08/13 | 1,010 | 1,019 | 1,005 | 1,013 | +0.3% | 21,000 | - | -0.69% | - | - |
| 08/12 | 1,020 | 1,024 | 1,010 | 1,010 | -1.37% | 26,900 | - | -0.98% | - | - |
| 08/11 | 1,007 | 1,024 | 1,007 | 1,024 | +1.39% | 29,000 | - | +0.29% | - | - |
| 08/10 | 1,007 | 1,014 | 1,003 | 1,010 | +0.3% | 32,200 | - | -1.08% | - | - |
| 08/07 | 1,019 | 1,019 | 1,002 | 1,007 | -1.27% | 35,400 | - | -1.47% | - | - |
| 08/06 | 1,023 | 1,024 | 1,012 | 1,020 | -0.2% | 67,600 | - | -0.29% | - | - |
| 08/05 | 1,019 | 1,026 | 1,017 | 1,022 | -0.39% | 20,200 | - | -0.2% | - | - |
| 08/04 | 1,027 | 1,035 | 1,017 | 1,026 | 0% | 17,000 | - | +0.2% | - | - |
