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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2009 |
| 12/30 | 716 | 716 | 698 | 708 | -0.84% | 2,727,000 | - | +10.11% | - | - |
| 12/29 | 714 | 730 | 704 | 714 | -0.83% | 4,772,500 | - | +11.74% | - | - |
| 12/28 | 708 | 730 | 706 | 720 | 0% | 5,153,000 | - | +13.21% | - | - |
| 12/25 | 706 | 724 | 706 | 720 | +2.56% | 5,597,500 | - | +13.74% | - | - |
| 12/24 | 726 | 730 | 696 | 702 | -3.04% | 8,553,000 | - | +11.43% | - | - |
| 12/22 | 698 | 732 | 698 | 724 | +3.43% | 11,146,500 | - | +14.38% | - | - |
| 12/21 | 676 | 700 | 672 | 700 | +4.17% | 7,907,000 | - | +10.06% | - | - |
| 12/18 | 672 | 674 | 646 | 672 | +0.9% | 8,727,500 | - | +4.84% | - | - |
| 12/17 | 662 | 684 | 658 | 666 | +0.3% | 9,946,500 | - | +2.78% | - | - |
| 12/16 | 658 | 676 | 648 | 664 | +5.73% | 11,432,500 | - | +1.22% | - | - |
| 12/15 | 598 | 636 | 596 | 628 | +5.37% | 10,955,500 | - | -5.42% | - | - |
| 12/14 | 588 | 600 | 582 | 596 | +1.36% | 3,206,500 | - | -11.44% | - | - |
| 12/11 | 594 | 596 | 576 | 588 | 0% | 4,501,500 | - | -14.04% | - | - |
| 12/10 | 586 | 610 | 584 | 588 | -1.34% | 6,384,000 | - | -15.52% | - | - |
| 12/09 | 600 | 602 | 582 | 596 | -1.97% | 6,600,500 | - | -15.82% | - | - |
| 12/08 | 594 | 610 | 578 | 608 | -7.03% | 38,094,500 | - | -15.44% | - | - |
| 12/07 | 668 | 668 | 646 | 654 | +2.19% | 6,179,500 | - | -10.41% | - | - |
| 12/04 | 620 | 652 | 612 | 640 | +1.91% | 7,518,000 | - | -13.4% | - | - |
| 12/03 | 652 | 658 | 620 | 628 | -2.79% | 7,538,000 | - | -15.93% | - | - |
| 12/02 | 638 | 700 | 628 | 646 | +2.87% | 8,719,000 | - | -14.78% | - | - |
| 12/01 | 592 | 658 | 582 | 628 | +9.79% | 16,407,500 | - | -18.34% | - | - |
| 11/30 | 570 | 608 | 570 | 572 | +2.14% | 27,245,500 | - | -26.76% | - | - |
| 11/27 | 558 | 580 | 532 | 560 | -2.1% | 15,362,000 | - | -29.47% | - | - |
| 11/26 | 560 | 592 | 556 | 572 | -1.04% | 8,994,000 | - | -29.3% | - | - |
| 11/25 | 596 | 604 | 576 | 578 | -5.25% | 5,099,500 | - | -29.94% | - | - |
| 11/24 | 650 | 656 | 598 | 610 | -6.15% | 5,379,500 | - | -27.38% | - | - |
| 11/20 | 638 | 668 | 632 | 650 | +0.62% | 3,821,000 | - | -23.71% | - | - |
| 11/19 | 636 | 654 | 632 | 646 | 0% | 6,677,000 | - | -25.23% | - | - |
| 11/18 | 624 | 646 | 616 | 646 | -16.54% | 11,494,500 | - | -26.17% | - | - |
| 11/17 | 794 | 814 | 766 | 774 | -1.28% | 3,703,000 | - | -12.74% | - | - |
| 11/16 | 814 | 824 | 782 | 784 | -4.85% | 3,418,500 | - | -12.21% | - | - |
| 11/13 | 842 | 846 | 816 | 824 | -3.29% | 3,562,000 | - | -8.24% | - | - |
| 11/12 | 880 | 890 | 848 | 852 | -2.07% | 1,873,500 | - | -5.54% | - | - |
| 11/11 | 880 | 908 | 868 | 870 | 0% | 3,547,000 | - | -3.65% | - | - |
| 11/10 | 862 | 884 | 858 | 870 | +2.11% | 2,024,000 | - | -3.44% | - | - |
| 11/09 | 856 | 858 | 830 | 852 | -0.7% | 2,024,000 | - | -5.23% | - | - |
| 11/06 | 896 | 898 | 854 | 858 | -3.16% | 2,771,000 | - | -4.56% | - | - |
| 11/05 | 884 | 910 | 882 | 886 | -0.45% | 2,273,000 | - | -1.56% | - | - |
| 11/04 | 862 | 896 | 862 | 890 | +1.14% | 1,780,000 | - | -1.22% | - | - |
| 11/02 | 862 | 896 | 858 | 880 | -1.12% | 3,648,000 | - | -2.22% | - | - |
| 10/30 | 880 | 890 | 848 | 890 | +3.49% | 3,482,000 | - | -1.22% | - | - |
| 10/29 | 830 | 870 | 826 | 860 | +0.94% | 2,957,500 | - | -4.76% | - | - |
| 10/28 | 878 | 882 | 842 | 852 | -4.48% | 2,993,500 | - | -5.86% | - | - |
| 10/27 | 902 | 910 | 886 | 892 | -3.25% | 2,281,000 | - | -1.76% | - | - |
| 10/26 | 916 | 928 | 902 | 922 | -0.43% | 1,628,500 | - | +1.32% | - | - |
| 10/23 | 928 | 944 | 920 | 926 | +1.54% | 2,849,500 | - | +1.42% | - | - |
| 10/22 | 918 | 922 | 888 | 912 | -2.36% | 3,433,500 | - | -0.22% | - | - |
| 10/21 | 950 | 956 | 928 | 934 | -2.91% | 2,331,000 | - | +1.52% | - | - |
| 10/20 | 950 | 970 | 946 | 962 | +1.69% | 2,165,500 | - | +3.78% | - | - |
| 10/19 | 912 | 952 | 904 | 946 | +1.72% | 2,442,500 | - | +1.61% | - | - |
| 10/16 | 956 | 960 | 922 | 930 | -1.06% | 2,474,500 | - | -0.64% | - | - |
| 10/15 | 948 | 962 | 938 | 940 | +1.29% | 3,214,000 | - | -0.32% | - | - |
| 10/14 | 920 | 932 | 902 | 928 | -0.22% | 2,800,500 | - | -2.01% | - | - |
| 10/13 | 950 | 954 | 926 | 930 | -1.48% | 1,746,500 | - | -2.31% | - | - |
| 10/09 | 924 | 954 | 920 | 944 | +3.51% | 3,821,500 | - | -1.46% | - | - |
| 10/08 | 914 | 936 | 894 | 912 | -1.08% | 3,225,500 | - | -5.49% | - | - |
| 10/07 | 884 | 934 | 878 | 922 | +6.71% | 5,638,500 | - | -5.14% | - | - |
| 10/06 | 842 | 866 | 820 | 864 | +4.85% | 4,408,000 | - | -11.75% | - | - |
| 10/05 | 828 | 852 | 816 | 824 | -0.48% | 2,938,500 | - | -16.51% | - | - |
| 10/02 | 810 | 854 | 800 | 828 | -1.43% | 4,873,500 | - | -16.95% | - | - |
| 10/01 | 858 | 874 | 836 | 840 | -4.33% | 3,115,000 | - | -16.58% | - | - |
| 09/30 | 898 | 898 | 856 | 878 | -3.3% | 4,353,000 | - | -13.67% | - | - |
| 09/29 | 900 | 914 | 880 | 908 | +3.18% | 2,472,500 | - | -11.33% | - | - |
| 09/28 | 866 | 886 | 846 | 880 | -1.79% | 3,847,500 | - | -14.56% | - | - |
| 09/25 | 944 | 946 | 888 | 896 | -4.07% | 3,985,500 | - | -13.51% | - | - |
| 09/24 | 942 | 946 | 908 | 934 | +1.3% | 2,920,000 | - | -10.36% | - | - |
| 09/18 | 908 | 952 | 882 | 922 | -0.22% | 5,945,500 | - | -11.85% | - | - |
| 09/17 | 960 | 964 | 906 | 924 | -1.7% | 5,095,500 | - | -12.17% | - | - |
| 09/16 | 1,000 | 1,012 | 936 | 940 | -5.24% | 7,607,000 | - | -11.07% | - | - |
| 09/15 | 990 | 1,042 | 986 | 992 | +2.69% | 9,883,000 | - | -6.24% | - | - |
| 09/14 | 1,050 | 1,054 | 962 | 966 | -8.7% | 9,609,000 | - | -8.52% | - | - |
| 09/11 | 1,106 | 1,114 | 1,050 | 1,058 | -3.47% | 3,920,500 | - | +0.47% | - | - |
| 09/10 | 1,088 | 1,122 | 1,078 | 1,096 | +1.11% | 4,324,000 | - | +4.78% | - | - |
| 09/09 | 1,060 | 1,102 | 1,060 | 1,084 | +1.88% | 3,198,500 | - | +4.33% | - | - |
| 09/08 | 1,082 | 1,086 | 1,050 | 1,064 | -3.1% | 4,446,500 | - | +3.1% | - | - |
| 09/07 | 1,066 | 1,102 | 1,062 | 1,098 | +4.17% | 2,737,500 | - | +7.02% | - | - |
| 09/04 | 1,060 | 1,084 | 1,048 | 1,054 | +0.57% | 3,962,500 | - | +3.33% | - | - |
| 09/03 | 1,070 | 1,076 | 1,042 | 1,048 | -3.14% | 2,803,500 | - | +3.25% | - | - |
| 09/02 | 1,070 | 1,096 | 1,070 | 1,082 | -2.17% | 3,371,500 | - | +7.23% | - | - |
| 09/01 | 1,094 | 1,114 | 1,072 | 1,106 | +0.55% | 2,845,500 | - | +10.6% | - | - |
| 08/31 | 1,108 | 1,130 | 1,094 | 1,100 | +0.73% | 4,279,500 | - | +10.89% | - | - |
| 08/28 | 1,092 | 1,104 | 1,066 | 1,092 | +2.44% | 3,700,500 | - | +11.09% | - | - |
| 08/27 | 1,082 | 1,084 | 1,050 | 1,066 | -1.3% | 2,473,000 | - | +9.22% | - | - |
| 08/26 | 1,096 | 1,104 | 1,076 | 1,080 | +0.19% | 4,087,500 | - | +11.46% | - | - |
| 08/25 | 1,078 | 1,088 | 1,066 | 1,078 | +0.75% | 4,101,000 | - | +11.94% | - | - |
| 08/24 | 1,074 | 1,102 | 1,052 | 1,070 | +1.52% | 5,538,000 | - | +11.81% | - | - |
| 08/21 | 1,058 | 1,076 | 1,030 | 1,054 | -0.57% | 4,015,000 | - | +10.83% | - | - |
| 08/20 | 1,038 | 1,066 | 1,018 | 1,060 | +3.52% | 3,936,500 | - | +12.53% | - | - |
| 08/19 | 1,054 | 1,078 | 1,014 | 1,024 | -3.58% | 3,994,000 | - | +9.75% | - | - |
| 08/18 | 1,004 | 1,072 | 998 | 1,062 | +3.51% | 5,942,500 | - | +14.81% | - | - |
| 08/17 | 1,070 | 1,072 | 1,022 | 1,026 | -4.82% | 3,216,000 | - | +12.13% | - | - |
| 08/14 | 1,030 | 1,080 | 1,030 | 1,078 | +2.86% | 7,641,500 | - | +18.59% | - | - |
| 08/13 | 988 | 1,058 | 986 | 1,048 | +7.82% | 9,503,000 | - | +16.06% | - | - |
| 08/12 | 920 | 982 | 910 | 972 | +4.52% | 5,745,000 | - | +8.24% | - | - |
| 08/11 | 902 | 934 | 892 | 930 | +2.65% | 2,988,000 | - | +3.33% | - | - |
| 08/10 | 902 | 908 | 888 | 906 | +2.49% | 2,431,000 | - | +0.22% | - | - |
| 08/07 | 886 | 890 | 862 | 884 | -1.56% | 3,027,500 | - | -2.96% | - | - |
| 08/06 | 916 | 922 | 884 | 898 | -1.32% | 2,862,500 | - | -2.18% | - | - |
| 08/05 | 934 | 934 | 904 | 910 | -0.44% | 2,344,000 | - | -1.62% | - | - |
| 08/04 | 986 | 988 | 902 | 914 | -4.59% | 4,578,000 | - | -1.93% | - | - |
