株価チャート
2009/06/17～2009/11/11
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 |
|---|
| 2009 |
| 11/11 | 1,750 | 1,783 | 1,742 | 1,762 | +1.32% | 1,080,900 | - | -5.47% | - | - |
| 11/10 | 1,756 | 1,768 | 1,737 | 1,739 | -1.02% | 1,179,700 | - | -7.2% | - | - |
| 11/09 | 1,793 | 1,794 | 1,755 | 1,757 | -2.17% | 1,142,400 | - | -6.69% | - | - |
| 11/06 | 1,837 | 1,839 | 1,790 | 1,796 | -1.64% | 1,168,700 | - | -5.12% | - | - |
| 11/05 | 1,850 | 1,850 | 1,821 | 1,826 | -1.24% | 896,300 | - | -3.95% | - | - |
| 11/04 | 1,845 | 1,849 | 1,820 | 1,849 | -0.22% | 1,033,400 | - | -3.04% | - | - |
| 11/02 | 1,834 | 1,858 | 1,832 | 1,853 | -0.38% | 967,100 | - | -3.19% | - | - |
| 10/30 | 1,846 | 1,860 | 1,838 | 1,860 | +0.81% | 1,086,900 | - | -3.07% | - | - |
| 10/29 | 1,832 | 1,871 | 1,832 | 1,845 | -0.22% | 967,100 | - | -4.21% | - | - |
| 10/28 | 1,853 | 1,873 | 1,840 | 1,849 | -0.05% | 649,800 | - | -4.3% | - | - |
| 10/27 | 1,860 | 1,860 | 1,827 | 1,850 | -0.48% | 1,143,900 | - | -4.54% | - | - |
| 10/26 | 1,846 | 1,873 | 1,835 | 1,859 | +1.31% | 944,200 | - | -4.32% | - | - |
| 10/23 | 1,865 | 1,869 | 1,834 | 1,835 | -2.55% | 1,379,300 | - | -5.8% | - | - |
| 10/22 | 1,888 | 1,892 | 1,861 | 1,883 | -0.53% | 869,400 | - | -3.68% | - | - |
| 10/21 | 1,888 | 1,900 | 1,879 | 1,893 | -0.58% | 734,900 | - | -3.37% | - | - |
| 10/20 | 1,893 | 1,921 | 1,879 | 1,904 | +0.74% | 969,500 | - | -3.01% | - | - |
| 10/19 | 1,885 | 1,890 | 1,866 | 1,890 | -0.05% | 860,200 | - | -3.87% | - | - |
| 10/16 | 1,893 | 1,898 | 1,871 | 1,891 | -0.42% | 885,900 | - | -4.01% | - | - |
| 10/15 | 1,896 | 1,907 | 1,886 | 1,899 | -0.05% | 873,900 | - | -3.8% | - | - |
| 10/14 | 1,898 | 1,916 | 1,889 | 1,900 | +0.16% | 1,342,200 | - | -3.89% | - | - |
| 10/13 | 1,914 | 1,917 | 1,896 | 1,897 | -0.84% | 822,600 | - | -4.24% | - | - |
| 10/09 | 1,926 | 1,929 | 1,903 | 1,913 | -0.62% | 940,000 | - | -3.63% | - | - |
| 10/08 | 1,958 | 1,958 | 1,925 | 1,925 | -1.94% | 1,028,000 | - | -3.22% | - | - |
| 10/07 | 1,970 | 1,978 | 1,958 | 1,963 | -0.3% | 907,300 | - | -1.46% | - | - |
| 10/06 | 1,995 | 1,995 | 1,962 | 1,969 | -1.3% | 1,117,900 | - | -1.25% | - | - |
| 10/05 | 1,989 | 1,995 | 1,979 | 1,995 | +0.45% | 690,400 | - | +0.05% | - | - |
| 10/02 | 1,977 | 1,997 | 1,968 | 1,986 | -0.3% | 960,500 | - | -0.35% | - | - |
| 10/01 | 1,980 | 1,998 | 1,980 | 1,992 | -0.4% | 682,400 | - | 0% | - | - |
| 09/30 | 1,988 | 2,000 | 1,987 | 2,000 | +0.65% | 615,900 | - | +0.45% | - | - |
| 09/29 | 1,985 | 1,990 | 1,980 | 1,987 | -0.9% | 1,066,800 | - | -0.1% | - | - |
| 09/28 | 1,980 | 2,005 | 1,980 | 2,005 | +1.21% | 781,600 | - | +0.86% | - | - |
| 09/25 | 1,983 | 1,997 | 1,970 | 1,981 | -2.41% | 934,900 | - | -0.25% | - | - |
| 09/24 | 2,015 | 2,035 | 2,010 | 2,030 | +1.25% | 1,003,600 | - | +2.27% | - | - |
| 09/18 | 1,985 | 2,005 | 1,974 | 2,005 | +0.8% | 1,273,500 | - | +1.16% | - | - |
| 09/17 | 1,982 | 1,995 | 1,979 | 1,989 | +0.4% | 955,800 | - | +0.45% | - | - |
| 09/16 | 2,000 | 2,010 | 1,980 | 1,981 | -0.8% | 988,000 | - | +0.1% | - | - |
| 09/15 | 1,993 | 2,005 | 1,989 | 1,997 | +0.15% | 580,800 | - | +0.96% | - | - |
| 09/14 | 1,999 | 2,000 | 1,981 | 1,994 | -0.05% | 628,100 | - | +0.86% | - | - |
| 09/11 | 1,990 | 1,996 | 1,983 | 1,995 | -0.05% | 1,316,200 | - | +0.96% | - | - |
| 09/10 | 1,984 | 2,005 | 1,982 | 1,996 | +0.76% | 539,100 | - | +1.06% | - | - |
| 09/09 | 1,987 | 1,990 | 1,977 | 1,981 | -0.5% | 557,700 | - | +0.35% | - | - |
| 09/08 | 1,985 | 1,992 | 1,982 | 1,991 | +0.4% | 597,400 | - | +0.86% | - | - |
| 09/07 | 1,985 | 1,993 | 1,982 | 1,983 | +0.05% | 515,100 | - | +0.51% | - | - |
| 09/04 | 1,993 | 1,994 | 1,980 | 1,982 | -0.5% | 679,400 | - | +0.46% | - | - |
| 09/03 | 1,985 | 2,000 | 1,981 | 1,992 | +0.2% | 728,600 | - | +1.01% | - | - |
| 09/02 | 1,995 | 1,997 | 1,973 | 1,988 | -1.34% | 1,097,300 | - | +0.86% | - | - |
| 09/01 | 2,010 | 2,020 | 2,005 | 2,015 | 0% | 506,300 | - | +2.28% | - | - |
| 08/31 | 1,999 | 2,020 | 1,991 | 2,015 | +1.15% | 849,000 | - | +2.34% | - | - |
| 08/28 | 1,975 | 1,992 | 1,970 | 1,992 | +0.76% | 839,400 | - | +1.27% | - | - |
| 08/27 | 1,979 | 1,989 | 1,961 | 1,977 | +0.05% | 804,200 | - | +0.56% | - | - |
| 08/26 | 1,973 | 1,985 | 1,970 | 1,976 | +0.41% | 753,900 | - | +0.46% | - | - |
| 08/25 | 1,960 | 1,974 | 1,960 | 1,968 | +0.25% | 844,800 | - | +0.05% | - | - |
| 08/24 | 1,954 | 1,971 | 1,951 | 1,963 | +0.98% | 1,098,600 | - | -0.25% | - | - |
| 08/21 | 1,962 | 1,962 | 1,937 | 1,944 | -1.12% | 1,380,600 | - | -1.22% | - | - |
| 08/20 | 1,943 | 1,967 | 1,943 | 1,966 | +0.92% | 744,500 | - | -0.1% | - | - |
| 08/19 | 1,958 | 1,960 | 1,946 | 1,948 | -0.26% | 653,400 | - | -1.02% | - | - |
| 08/18 | 1,951 | 1,957 | 1,944 | 1,953 | +0.15% | 654,900 | - | -0.81% | - | - |
| 08/17 | 1,960 | 1,960 | 1,943 | 1,950 | -0.51% | 1,054,500 | - | -1.07% | - | - |
| 08/14 | 1,965 | 1,967 | 1,960 | 1,960 | -0.25% | 899,200 | - | -0.71% | - | - |
| 08/13 | 1,968 | 1,971 | 1,962 | 1,965 | -0.05% | 600,500 | - | -0.61% | - | - |
| 08/12 | 1,970 | 1,972 | 1,960 | 1,966 | -0.3% | 917,200 | - | -0.71% | - | - |
| 08/11 | 1,967 | 1,972 | 1,965 | 1,972 | +0.31% | 699,000 | - | -0.5% | - | - |
| 08/10 | 1,976 | 1,979 | 1,960 | 1,966 | -0.1% | 765,700 | - | -0.86% | - | - |
| 08/07 | 1,964 | 1,971 | 1,958 | 1,968 | 0% | 1,038,200 | - | -0.81% | - | - |
| 08/06 | 1,983 | 1,983 | 1,963 | 1,968 | -0.51% | 1,055,000 | - | -0.86% | - | - |
| 08/05 | 1,981 | 1,995 | 1,974 | 1,978 | -0.15% | 1,072,100 | - | -0.45% | - | - |
| 08/04 | 1,968 | 1,983 | 1,960 | 1,981 | +0.76% | 877,700 | - | -0.4% | - | - |
| 08/03 | 1,972 | 1,973 | 1,956 | 1,966 | -0.25% | 834,500 | - | -1.16% | - | - |
| 07/31 | 1,969 | 1,975 | 1,957 | 1,971 | +0.25% | 1,188,100 | - | -0.95% | - | - |
| 07/30 | 1,963 | 1,974 | 1,955 | 1,966 | +0.2% | 1,011,300 | - | -1.26% | - | - |
| 07/29 | 1,966 | 1,977 | 1,959 | 1,962 | -0.56% | 1,052,800 | - | -1.46% | - | - |
| 07/28 | 1,972 | 1,978 | 1,962 | 1,973 | -0.25% | 655,500 | - | -0.95% | - | - |
| 07/27 | 1,975 | 1,990 | 1,972 | 1,978 | +0.3% | 660,700 | - | -0.8% | - | - |
| 07/24 | 1,992 | 1,994 | 1,971 | 1,972 | -0.95% | 1,361,900 | - | -1.1% | - | - |
| 07/23 | 1,990 | 1,999 | 1,982 | 1,991 | +0.15% | 701,800 | - | -0.1% | - | - |
| 07/22 | 1,985 | 1,993 | 1,974 | 1,988 | +0.51% | 830,600 | - | -0.2% | - | - |
| 07/21 | 1,978 | 1,996 | 1,967 | 1,978 | +0.25% | 848,300 | - | -0.6% | - | - |
| 07/17 | 1,960 | 1,973 | 1,952 | 1,973 | +1.08% | 1,019,700 | - | -0.85% | - | - |
| 07/16 | 1,960 | 1,970 | 1,947 | 1,952 | -0.41% | 1,030,900 | - | -1.81% | - | - |
| 07/15 | 1,960 | 1,994 | 1,947 | 1,960 | +0.05% | 1,239,700 | - | -1.36% | - | - |
| 07/14 | 2,000 | 2,005 | 1,947 | 1,959 | -2.29% | 1,850,500 | - | -1.31% | - | - |
| 07/13 | 2,010 | 2,020 | 2,000 | 2,005 | -0.99% | 702,400 | - | +1.11% | - | - |
| 07/10 | 2,030 | 2,030 | 2,005 | 2,025 | -0.49% | 635,900 | - | +2.27% | - | - |
| 07/09 | 2,035 | 2,040 | 2,010 | 2,035 | -0.25% | 917,000 | - | +2.99% | - | - |
| 07/08 | 2,020 | 2,055 | 2,015 | 2,040 | +0.49% | 902,200 | - | +3.45% | - | - |
| 07/07 | 2,005 | 2,035 | 1,999 | 2,030 | +1.65% | 905,300 | - | +3.15% | - | - |
| 07/06 | 1,980 | 2,000 | 1,975 | 1,997 | +0.55% | 653,800 | - | +1.63% | - | - |
| 07/03 | 1,995 | 1,999 | 1,972 | 1,986 | -0.7% | 1,040,300 | - | +1.17% | - | - |
| 07/02 | 2,020 | 2,030 | 2,000 | 2,000 | -0.5% | 634,600 | - | +1.94% | - | - |
| 07/01 | 2,005 | 2,030 | 2,005 | 2,010 | -0.25% | 639,700 | - | +2.55% | - | - |
| 06/30 | 2,010 | 2,025 | 2,000 | 2,015 | +1.05% | 1,115,200 | - | +2.86% | - | - |
| 06/29 | 2,005 | 2,010 | 1,980 | 1,994 | -0.25% | 935,000 | - | +1.94% | - | - |
| 06/26 | 1,981 | 2,005 | 1,967 | 1,999 | +0.96% | 907,900 | - | +2.25% | - | - |
| 06/25 | 1,989 | 1,997 | 1,963 | 1,980 | +0.1% | 925,100 | - | +1.38% | - | - |
| 06/24 | 2,000 | 2,010 | 1,974 | 1,978 | -0.65% | 914,900 | - | +1.33% | - | - |
| 06/23 | 2,000 | 2,005 | 1,965 | 1,991 | -0.7% | 1,860,700 | - | +2.05% | - | - |
| 06/22 | 1,980 | 2,015 | 1,980 | 2,005 | +1.47% | 963,800 | - | +2.82% | - | - |
| 06/19 | 1,955 | 1,980 | 1,946 | 1,976 | +0.87% | 1,438,000 | - | +1.49% | - | - |
| 06/18 | 1,961 | 1,964 | 1,950 | 1,959 | +0.05% | 802,600 | - | +0.67% | - | - |
| 06/17 | 1,950 | 1,967 | 1,942 | 1,958 | +0.31% | 958,900 | - | +0.62% | - | - |
