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 | 720 | 720 | 702 | 705 | -2.35% | 8,400 | - | -6.13% | - | - |
12/29 | 734 | 734 | 720 | 722 | -2.83% | 6,500 | - | -3.99% | - | - |
12/28 | 725 | 744 | 725 | 743 | -3.38% | 33,300 | - | -1.07% | - | - |
12/25 | 767 | 781 | 764 | 769 | -1.66% | 34,800 | - | +2.81% | - | - |
12/24 | 781 | 788 | 760 | 782 | +0.13% | 30,500 | - | +4.83% | - | - |
12/22 | 742 | 785 | 742 | 781 | +5.26% | 33,100 | - | +4.83% | - | - |
12/21 | 744 | 747 | 731 | 742 | +2.34% | 30,800 | - | -0.54% | - | - |
12/18 | 722 | 731 | 719 | 725 | -0.68% | 28,900 | - | -3.07% | - | - |
12/17 | 735 | 736 | 709 | 730 | +3.84% | 35,100 | - | -2.8% | - | - |
12/16 | 721 | 727 | 700 | 703 | -3.3% | 24,700 | - | -6.76% | - | - |
12/15 | 721 | 728 | 715 | 727 | +1.25% | 38,700 | - | -4.09% | - | - |
12/14 | 712 | 720 | 707 | 718 | +2.28% | 11,200 | - | -5.77% | - | - |
12/11 | 712 | 740 | 694 | 702 | -1.4% | 16,600 | - | -8.24% | - | - |
12/10 | 728 | 732 | 711 | 712 | -3.13% | 27,800 | - | -7.53% | - | - |
12/09 | 760 | 761 | 735 | 735 | -3.29% | 20,300 | - | -5.04% | - | - |
12/08 | 776 | 776 | 760 | 760 | -2.44% | 13,100 | - | -2.19% | - | - |
12/07 | 783 | 783 | 765 | 779 | +0.65% | 14,400 | - | -0.13% | - | - |
12/04 | 786 | 786 | 766 | 774 | -1.53% | 16,100 | - | -0.9% | - | - |
12/03 | 786 | 800 | 765 | 786 | -1.13% | 21,200 | - | +0.38% | - | - |
12/02 | 786 | 795 | 773 | 795 | +1.27% | 29,400 | - | +1.27% | - | - |
12/01 | 850 | 850 | 777 | 785 | -4.62% | 34,900 | - | -0.13% | - | - |
11/30 | 810 | 823 | 800 | 823 | +5.38% | 19,400 | - | +4.57% | - | - |
11/27 | 749 | 805 | 746 | 781 | +4.13% | 22,200 | - | -1.01% | - | - |
11/26 | 747 | 750 | 732 | 750 | +1.63% | 5,100 | - | -5.3% | - | - |
11/25 | 705 | 738 | 705 | 738 | +1.37% | 11,100 | - | -7.52% | - | - |
11/24 | 728 | 754 | 728 | 728 | +3.26% | 10,200 | - | -9.45% | - | - |
11/20 | 681 | 719 | 681 | 705 | +4.91% | 3,600 | - | -13.07% | - | - |
11/19 | 710 | 710 | 672 | 672 | -7.31% | 15,200 | - | -18.05% | - | - |
11/18 | 730 | 749 | 725 | 725 | -4.61% | 23,600 | - | -12.55% | - | - |
11/17 | 788 | 794 | 760 | 760 | -3.8% | 6,400 | - | -8.98% | - | - |
11/16 | 791 | 805 | 790 | 790 | 0% | 10,900 | - | -5.95% | - | - |
11/13 | 799 | 801 | 790 | 790 | -2.35% | 7,500 | - | -6.51% | - | - |
11/12 | 815 | 816 | 803 | 809 | +0.62% | 13,500 | - | -4.82% | - | - |
11/11 | 811 | 811 | 804 | 804 | -0.86% | 10,800 | - | -5.74% | - | - |
11/10 | 815 | 815 | 810 | 811 | +0.12% | 3,800 | - | -5.59% | - | - |
11/09 | 810 | 810 | 808 | 810 | +0.25% | 9,400 | - | -6.25% | - | - |
11/06 | 810 | 819 | 806 | 808 | -0.12% | 5,500 | - | -7.23% | - | - |
11/05 | 811 | 811 | 803 | 809 | -0.25% | 9,700 | - | -7.75% | - | - |
11/04 | 818 | 826 | 811 | 811 | -0.86% | 8,900 | - | -8.05% | - | - |
11/02 | 815 | 830 | 810 | 818 | -1.33% | 6,300 | - | -7.78% | - | - |
10/30 | 830 | 830 | 825 | 829 | +0.97% | 6,800 | - | -7.06% | - | - |
10/29 | 817 | 829 | 814 | 821 | -0.61% | 3,700 | - | -8.57% | - | - |
10/28 | 830 | 835 | 813 | 826 | +0.73% | 8,000 | - | -8.73% | - | - |
10/27 | 834 | 834 | 819 | 820 | -0.85% | 18,800 | - | -10.09% | - | - |
10/26 | 805 | 839 | 805 | 827 | +2.22% | 7,400 | - | -10.21% | - | - |
10/23 | 860 | 860 | 800 | 809 | -6.69% | 78,600 | - | -13.01% | - | - |
10/22 | 860 | 869 | 858 | 867 | -0.91% | 12,800 | - | -7.86% | - | - |
10/21 | 891 | 905 | 858 | 875 | -2.13% | 28,400 | - | -7.7% | - | - |
10/20 | 900 | 900 | 887 | 894 | +0.79% | 1,900 | - | -6.29% | - | - |
10/19 | 907 | 907 | 881 | 887 | -2.53% | 6,400 | - | -7.6% | - | - |
10/16 | 908 | 916 | 907 | 910 | +0.33% | 7,000 | - | -5.6% | - | - |
10/15 | 899 | 918 | 899 | 907 | +1.11% | 3,400 | - | -6.11% | - | - |
10/14 | 899 | 899 | 890 | 897 | +0.79% | 2,300 | - | -7.33% | - | - |
10/13 | 906 | 906 | 883 | 890 | +0.45% | 9,400 | - | -8.25% | - | - |
10/09 | 897 | 907 | 886 | 886 | -2.53% | 13,100 | - | -8.94% | - | - |
10/08 | 893 | 910 | 890 | 909 | +0.55% | 3,300 | - | -6.77% | - | - |
10/07 | 891 | 909 | 891 | 904 | 0% | 4,900 | - | -7.28% | - | - |
10/06 | 958 | 958 | 880 | 904 | -3.62% | 16,300 | - | -7.38% | - | - |
10/05 | 940 | 950 | 928 | 938 | -1.78% | 10,000 | - | -4.09% | - | - |
10/02 | 969 | 980 | 951 | 955 | -2.45% | 10,700 | - | -2.35% | - | - |
10/01 | 951 | 990 | 948 | 979 | +3.05% | 7,600 | - | +0.2% | - | - |
09/30 | 927 | 950 | 925 | 950 | +2.48% | 3,500 | - | -2.66% | - | - |
09/29 | 930 | 934 | 925 | 927 | -1.07% | 4,600 | - | -4.92% | - | - |
09/28 | 943 | 954 | 935 | 937 | -1.88% | 4,500 | - | -4% | - | - |
09/25 | 953 | 960 | 939 | 955 | -2.45% | 16,000 | - | -2.15% | - | - |
09/24 | 990 | 990 | 979 | 979 | -2.1% | 9,800 | - | +0.31% | - | - |
09/18 | 1,020 | 1,035 | 1,000 | 1,000 | 0% | 7,500 | - | +2.77% | - | - |
09/17 | 1,010 | 1,015 | 1,000 | 1,000 | -2.91% | 14,200 | - | +3.2% | - | - |
09/16 | 1,035 | 1,040 | 1,025 | 1,030 | -3.2% | 15,100 | - | +6.63% | - | - |
09/15 | 1,075 | 1,088 | 1,050 | 1,064 | -1.02% | 19,300 | - | +10.83% | - | - |
09/14 | 1,050 | 1,100 | 1,049 | 1,075 | +3.37% | 26,800 | - | +12.8% | - | - |
09/11 | 1,039 | 1,050 | 1,030 | 1,040 | +0.1% | 34,600 | - | +10.17% | - | - |
09/10 | 1,020 | 1,042 | 1,010 | 1,039 | -0.1% | 29,200 | - | +10.77% | - | - |
09/09 | 997 | 1,040 | 996 | 1,040 | +4.31% | 52,100 | - | +11.59% | - | - |
09/08 | 967 | 999 | 952 | 997 | +3.85% | 25,600 | - | +7.55% | - | - |
09/07 | 954 | 960 | 943 | 960 | +0.31% | 7,200 | - | +3.78% | - | - |
09/04 | 964 | 967 | 937 | 957 | +1.38% | 9,000 | - | +3.8% | - | - |
09/03 | 963 | 970 | 943 | 944 | -1.15% | 31,800 | - | +2.94% | - | - |
09/02 | 932 | 955 | 928 | 955 | +2.8% | 23,800 | - | +4.83% | - | - |
09/01 | 929 | 932 | 928 | 929 | +0.11% | 20,700 | - | +2.54% | - | - |
08/31 | 931 | 931 | 925 | 928 | -0.11% | 23,800 | - | +2.88% | - | - |
08/28 | 930 | 935 | 927 | 929 | -1.06% | 5,500 | - | +3.45% | - | - |
08/27 | 928 | 939 | 928 | 939 | +0.11% | 17,200 | - | +5.03% | - | - |
08/26 | 939 | 940 | 930 | 938 | -0.21% | 6,300 | - | +5.39% | - | - |
08/25 | 945 | 945 | 931 | 940 | +0.43% | 5,500 | - | +5.98% | - | - |
08/24 | 930 | 938 | 920 | 936 | -0.11% | 12,700 | - | +6% | - | - |
08/21 | 934 | 943 | 930 | 937 | -0.74% | 50,800 | - | +6.6% | - | - |
08/20 | 949 | 950 | 920 | 944 | -0.53% | 21,900 | - | +7.76% | - | - |
08/19 | 950 | 950 | 944 | 949 | +0.64% | 18,700 | - | +8.83% | - | - |
08/18 | 912 | 943 | 912 | 943 | +3.63% | 42,900 | - | +8.52% | - | - |
08/17 | 910 | 940 | 910 | 910 | 0% | 67,900 | - | +5.2% | - | - |
08/14 | 905 | 910 | 895 | 910 | +0.55% | 5,700 | - | +5.45% | - | - |
08/13 | 905 | 905 | 888 | 905 | +1.12% | 14,400 | - | +5.23% | - | - |
08/12 | 884 | 898 | 860 | 895 | +2.4% | 17,600 | - | +4.19% | - | - |
08/11 | 880 | 880 | 857 | 874 | +0.46% | 7,400 | - | +1.75% | - | - |
08/10 | 850 | 870 | 850 | 870 | -1.14% | 12,500 | - | +1.4% | - | - |
08/07 | 870 | 880 | 860 | 880 | -1.12% | 12,000 | - | +2.8% | - | - |
08/06 | 891 | 895 | 888 | 890 | -3.78% | 11,600 | - | +4.22% | - | - |
08/05 | 936 | 945 | 925 | 925 | -0.54% | 21,700 | - | +8.82% | - | - |
08/04 | 891 | 937 | 890 | 930 | +4.73% | 43,300 | - | +10.19% | - | - |