株価チャート
2009/07/16～2009/12/11
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 | 10/1, 株式分割 1→2 |
| 2009 |
| 12/11 | 1,198 | 1,238 | 1,190 | 1,230 | +4.02% | 302,400 | - | +7.8% | - | - |
| 12/10 | 1,210 | 1,213 | 1,170 | 1,183 | -3.86% | 222,000 | - | +4.46% | - | - |
| 12/09 | 1,213 | 1,238 | 1,213 | 1,230 | +1.86% | 208,400 | - | +9.24% | - | - |
| 12/08 | 1,205 | 1,213 | 1,185 | 1,208 | -2.42% | 186,400 | - | +7.91% | - | - |
| 12/07 | 1,205 | 1,250 | 1,183 | 1,238 | +3.56% | 264,600 | - | +11.09% | - | - |
| 12/04 | 1,195 | 1,200 | 1,183 | 1,195 | -1.04% | 110,600 | - | +8.05% | - | - |
| 12/03 | 1,180 | 1,213 | 1,173 | 1,208 | +3.21% | 224,600 | - | +9.67% | - | - |
| 12/02 | 1,168 | 1,180 | 1,145 | 1,170 | +1.08% | 216,600 | - | +6.65% | - | - |
| 12/01 | 1,130 | 1,160 | 1,125 | 1,158 | +0.87% | 124,800 | - | +5.71% | - | - |
| 11/30 | 1,130 | 1,153 | 1,113 | 1,148 | +1.77% | 204,800 | - | +5.08% | - | - |
| 11/27 | 1,103 | 1,145 | 1,070 | 1,128 | +2.5% | 213,400 | - | +3.54% | - | - |
| 11/26 | 1,105 | 1,113 | 1,088 | 1,100 | -0.23% | 169,000 | - | +1.2% | - | - |
| 11/25 | 1,088 | 1,113 | 1,068 | 1,103 | +3.28% | 195,000 | - | +1.61% | - | - |
| 11/24 | 1,100 | 1,100 | 1,050 | 1,068 | -1.61% | 184,400 | - | -1.16% | - | - |
| 11/20 | 1,088 | 1,088 | 1,068 | 1,085 | 0% | 164,400 | - | +0.84% | - | - |
| 11/19 | 1,093 | 1,095 | 1,063 | 1,085 | -1.59% | 259,200 | - | +1.21% | - | - |
| 11/18 | 1,113 | 1,125 | 1,093 | 1,103 | -2.65% | 263,600 | - | +3.33% | - | - |
| 11/17 | 1,130 | 1,143 | 1,128 | 1,133 | 0% | 133,800 | - | +6.64% | - | - |
| 11/16 | 1,120 | 1,145 | 1,120 | 1,133 | -0.66% | 124,600 | - | +7.24% | - | - |
| 11/13 | 1,120 | 1,145 | 1,105 | 1,140 | +1.33% | 205,400 | - | +8.57% | - | - |
| 11/12 | 1,150 | 1,155 | 1,125 | 1,125 | -3.23% | 282,600 | - | +7.76% | - | - |
| 11/11 | 1,148 | 1,175 | 1,130 | 1,163 | +6.9% | 567,800 | - | +11.89% | - | - |
| 11/10 | 1,060 | 1,093 | 1,048 | 1,088 | +2.59% | 275,400 | - | +5.28% | - | - |
| 11/09 | 1,050 | 1,060 | 1,033 | 1,060 | +1.68% | 181,800 | - | +2.81% | - | - |
| 11/06 | 1,040 | 1,058 | 1,023 | 1,043 | +2.71% | 177,600 | - | +1.12% | - | - |
| 11/05 | 1,023 | 1,040 | 1,008 | 1,015 | -1.69% | 416,200 | - | -1.55% | - | - |
| 11/04 | 1,045 | 1,048 | 1,023 | 1,033 | -2.36% | 240,400 | - | +0.05% | - | - |
| 11/02 | 1,040 | 1,063 | 1,040 | 1,058 | -0.94% | 123,800 | - | +2.57% | - | - |
| 10/30 | 1,060 | 1,080 | 1,055 | 1,068 | +1.43% | 154,000 | - | +3.84% | - | - |
| 10/29 | 1,045 | 1,060 | 1,040 | 1,053 | -1.86% | 185,600 | - | +2.58% | - | - |
| 10/28 | 1,083 | 1,108 | 1,063 | 1,073 | -1.83% | 212,000 | - | +4.84% | - | - |
| 10/27 | 1,108 | 1,110 | 1,088 | 1,093 | -2.89% | 236,600 | - | +7.21% | - | - |
| 10/26 | 1,138 | 1,153 | 1,120 | 1,125 | +3.21% | 370,600 | - | +10.95% | - | - |
| 10/23 | 1,093 | 1,100 | 1,075 | 1,090 | +2.11% | 358,600 | - | +8.03% | - | - |
| 10/22 | 1,068 | 1,068 | 1,043 | 1,068 | -0.47% | 251,600 | - | +6.22% | - | - |
| 10/21 | 1,040 | 1,075 | 1,038 | 1,073 | +2.63% | 253,600 | - | +6.93% | - | - |
| 10/20 | 1,008 | 1,055 | 993 | 1,045 | +5.29% | 381,000 | - | +4.29% | - | - |
| 10/19 | 975 | 996 | 951 | 993 | +2.53% | 330,400 | - | -0.95% | - | - |
| 10/16 | 979 | 980 | 965 | 968 | -0.92% | 127,600 | - | -3.49% | - | - |
| 10/15 | 975 | 984 | 967 | 977 | +1.03% | 157,800 | - | -2.79% | - | - |
| 10/14 | 962 | 972 | 948 | 967 | -0.92% | 308,000 | - | -3.97% | - | - |
| 10/13 | 994 | 994 | 968 | 976 | -0.26% | 148,400 | - | -3.37% | - | - |
| 10/09 | 973 | 984 | 949 | 979 | +0.26% | 347,200 | - | -3.31% | - | - |
| 10/08 | 973 | 987 | 955 | 976 | -1.11% | 301,000 | - | -3.84% | - | - |
| 10/07 | 991 | 998 | 953 | 987 | -1.3% | 266,200 | - | -3.14% | - | - |
| 10/06 | 1,000 | 1,013 | 984 | 1,000 | -1.48% | 304,800 | - | -2.15% | - | - |
| 10/05 | 1,048 | 1,048 | 1,003 | 1,015 | -2.64% | 112,600 | - | -1.07% | - | - |
| 10/02 | 1,013 | 1,043 | 984 | 1,043 | -0.95% | 357,600 | - | +1.12% | - | - |
| 10/01 | 1,063 | 1,063 | 1,043 | 1,053 | +0.24% | 147,400 | - | +1.79% | - | - |
| 09/30 | 1,040 | 1,050 | 1,035 | 1,050 | +1.2% | 201,200 | - | +1.16% | - | - |
| 09/29 | 1,038 | 1,045 | 1,030 | 1,038 | +1.97% | 226,200 | - | -0.34% | - | - |
| 09/28 | 972 | 1,030 | 972 | 1,018 | +3.3% | 459,600 | - | -2.54% | - | - |
| 09/25 | 1,015 | 1,015 | 978 | 985 | -1.75% | 181,200 | - | -6.01% | - | - |
| 09/24 | 1,000 | 1,008 | 983 | 1,003 | +2.09% | 411,600 | - | -4.89% | - | - |
| 09/18 | 941 | 983 | 921 | 982 | +1.18% | 565,600 | - | -7.27% | - | - |
| 09/17 | 983 | 983 | 952 | 971 | -0.72% | 324,600 | - | -8.87% | - | - |
| 09/16 | 988 | 999 | 974 | 978 | -1.01% | 296,600 | - | -8.64% | - | - |
| 09/15 | 1,003 | 1,010 | 977 | 988 | -1.99% | 306,200 | - | -8.31% | - | - |
| 09/14 | 1,023 | 1,023 | 999 | 1,008 | -1.23% | 186,000 | - | -6.97% | - | - |
| 09/11 | 1,035 | 1,040 | 1,018 | 1,020 | -1.69% | 211,800 | - | -6.34% | - | - |
| 09/10 | 1,025 | 1,063 | 1,025 | 1,038 | -0.48% | 174,200 | - | -5.34% | - | - |
| 09/09 | 1,035 | 1,050 | 1,030 | 1,043 | +1.71% | 175,400 | - | -5.4% | - | - |
| 09/08 | 1,030 | 1,033 | 1,020 | 1,025 | +0.99% | 109,200 | - | -7.57% | - | - |
| 09/07 | 1,025 | 1,028 | 1,013 | 1,015 | -0.98% | 100,200 | - | -8.89% | - | - |
| 09/04 | 1,030 | 1,035 | 1,013 | 1,025 | -0.49% | 257,400 | - | -8.48% | - | - |
| 09/03 | 1,025 | 1,048 | 1,025 | 1,030 | -0.72% | 161,600 | - | -8.44% | - | - |
| 09/02 | 1,045 | 1,048 | 1,030 | 1,038 | -1.66% | 205,200 | - | -8.19% | - | - |
| 09/01 | 1,055 | 1,068 | 1,050 | 1,055 | -0.94% | 221,400 | - | -7.05% | - | - |
| 08/31 | 1,085 | 1,090 | 1,058 | 1,065 | -1.39% | 200,600 | - | -6.58% | - | - |
| 08/28 | 1,093 | 1,095 | 1,070 | 1,080 | -1.14% | 283,200 | - | -5.59% | - | - |
| 08/27 | 1,120 | 1,125 | 1,083 | 1,093 | -3.96% | 382,600 | - | -4.75% | - | - |
| 08/26 | 1,138 | 1,140 | 1,123 | 1,138 | +1.34% | 122,600 | - | -0.91% | - | - |
| 08/25 | 1,120 | 1,133 | 1,115 | 1,123 | -1.75% | 132,200 | - | -2.22% | - | - |
| 08/24 | 1,130 | 1,150 | 1,130 | 1,143 | +2.01% | 100,200 | - | -0.48% | - | - |
| 08/21 | 1,130 | 1,135 | 1,108 | 1,120 | -0.67% | 120,200 | - | -2.18% | - | - |
| 08/20 | 1,123 | 1,133 | 1,105 | 1,128 | +0.89% | 143,400 | - | -1.36% | - | - |
| 08/19 | 1,125 | 1,125 | 1,108 | 1,118 | -1.11% | 122,400 | - | -1.97% | - | - |
| 08/18 | 1,108 | 1,148 | 1,105 | 1,130 | +0.22% | 221,800 | - | -0.62% | - | - |
| 08/17 | 1,150 | 1,165 | 1,125 | 1,128 | +0.22% | 181,000 | - | -0.57% | - | - |
| 08/14 | 1,118 | 1,133 | 1,113 | 1,125 | +1.12% | 217,000 | - | -0.71% | - | - |
| 08/13 | 1,130 | 1,135 | 1,108 | 1,113 | -1.77% | 333,000 | - | -1.81% | - | - |
| 08/12 | 1,135 | 1,150 | 1,130 | 1,133 | -2.16% | 99,000 | - | -0.22% | - | - |
| 08/11 | 1,125 | 1,178 | 1,115 | 1,158 | 0% | 211,400 | - | +1.71% | - | - |
| 08/10 | 1,198 | 1,205 | 1,145 | 1,158 | -1.7% | 157,400 | - | +1.62% | - | - |
| 08/07 | 1,203 | 1,203 | 1,145 | 1,178 | -1.46% | 152,400 | - | +3.47% | - | - |
| 08/06 | 1,230 | 1,263 | 1,193 | 1,195 | -1.24% | 273,400 | - | +5.1% | - | - |
| 08/05 | 1,173 | 1,215 | 1,170 | 1,210 | +3.64% | 236,800 | - | +6.61% | - | - |
| 08/04 | 1,165 | 1,173 | 1,158 | 1,168 | +0.65% | 121,400 | - | +3.05% | - | - |
| 08/03 | 1,155 | 1,165 | 1,150 | 1,160 | +0.43% | 42,200 | - | +2.56% | - | - |
| 07/31 | 1,155 | 1,160 | 1,145 | 1,155 | 0% | 85,800 | - | +1.94% | - | - |
| 07/30 | 1,165 | 1,173 | 1,148 | 1,155 | +0.22% | 84,000 | - | +1.94% | - | - |
| 07/29 | 1,148 | 1,158 | 1,148 | 1,153 | -1.71% | 132,400 | - | +1.72% | - | - |
| 07/28 | 1,163 | 1,175 | 1,140 | 1,173 | +0.86% | 87,600 | - | +3.58% | - | - |
| 07/27 | 1,173 | 1,185 | 1,158 | 1,163 | -0.21% | 63,600 | - | +2.88% | - | - |
| 07/24 | 1,165 | 1,165 | 1,130 | 1,165 | +4.02% | 170,800 | - | +3.19% | - | - |
| 07/23 | 1,113 | 1,138 | 1,113 | 1,120 | -0.22% | 84,200 | - | -0.62% | - | - |
| 07/22 | 1,140 | 1,143 | 1,108 | 1,123 | -0.44% | 62,600 | - | -0.49% | - | - |
| 07/21 | 1,130 | 1,135 | 1,118 | 1,128 | +5.37% | 132,200 | - | -0.04% | - | - |
| 07/17 | 1,100 | 1,100 | 1,068 | 1,070 | -0.47% | 75,800 | - | -5.23% | - | - |
| 07/16 | 1,073 | 1,098 | 1,070 | 1,075 | +3.12% | 115,200 | - | -5.2% | - | - |
