株価チャート
2009/04/13~2009/09/30
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 |
09/30 | 228 | 228 | 228 | 228 | -0.87% | 1,000 | - | +0.44% | - | - |
09/29 | 230 | 230 | 230 | 230 | +2.22% | 6,000 | - | +1.32% | - | - |
09/28 | 225 | 225 | 225 | 225 | 0% | 2,000 | - | -0.88% | - | - |
09/25 | 226 | 226 | 225 | 225 | -1.32% | 7,000 | - | -0.88% | - | - |
09/24 | 226 | 228 | 226 | 228 | -0.87% | 2,000 | - | +0.44% | - | - |
09/18 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | +1.32% | - | - |
09/17 | 226 | 230 | 226 | 230 | 0% | 2,000 | - | +1.32% | - | - |
09/16 | 229 | 230 | 229 | 230 | +1.32% | 6,000 | - | +1.32% | - | - |
09/15 | 227 | 227 | 227 | 227 | +0.44% | 2,000 | - | +0.44% | - | - |
09/14 | 226 | 226 | 226 | 226 | 0% | 8,000 | - | 0% | - | - |
09/11 | 228 | 228 | 226 | 226 | 0% | 2,000 | - | 0% | - | - |
09/10 | 226 | 226 | 226 | 226 | 0% | 5,000 | - | 0% | - | - |
09/09 | 226 | 226 | 226 | 226 | 0% | 1,000 | - | 0% | - | - |
09/08 | 226 | 226 | 226 | 226 | -0.88% | 4,000 | - | 0% | - | - |
09/07 | 229 | 229 | 226 | 228 | 0% | 4,000 | - | +0.88% | - | - |
09/04 | 226 | 228 | 226 | 228 | +0.88% | 3,000 | - | +0.88% | - | - |
09/03 | 226 | 226 | 226 | 226 | 0% | 2,000 | - | 0% | - | - |
09/02 | 229 | 229 | 226 | 226 | 0% | 5,000 | - | -0.44% | - | - |
09/01 | 226 | 226 | 226 | 226 | +0.44% | 2,000 | - | -0.44% | - | - |
08/31 | 225 | 225 | 225 | 225 | 0% | 1,000 | - | -0.88% | - | - |
08/28 | 225 | 225 | 225 | 225 | -0.44% | 2,000 | - | -0.88% | - | - |
08/27 | 229 | 229 | 226 | 226 | 0% | 3,000 | - | -0.88% | - | - |
08/26 | 226 | 228 | 226 | 226 | 0% | 6,000 | - | -0.88% | - | - |
08/25 | 225 | 226 | 225 | 226 | 0% | 4,000 | - | -0.88% | - | - |
08/24 | 226 | 226 | 226 | 226 | 0% | 4,000 | - | -0.88% | - | - |
08/20 | 226 | 226 | 226 | 226 | -1.74% | 1,000 | - | -1.31% | - | - |
08/19 | 230 | 230 | 230 | 230 | +1.77% | 2,000 | - | +0.44% | - | - |
08/18 | 230 | 230 | 226 | 226 | 0% | 6,000 | - | -1.31% | - | - |
08/17 | 227 | 227 | 226 | 226 | -0.88% | 3,000 | - | -1.31% | - | - |
08/14 | 229 | 230 | 228 | 228 | +0.44% | 22,000 | - | -0.44% | - | - |
08/13 | 228 | 228 | 227 | 227 | +0.44% | 3,000 | - | -1.3% | - | - |
08/12 | 226 | 226 | 226 | 226 | 0% | 2,000 | - | -1.74% | - | - |
08/11 | 226 | 227 | 226 | 226 | -0.44% | 6,000 | - | -1.74% | - | - |
08/10 | 226 | 229 | 225 | 227 | +0.44% | 8,000 | - | -1.3% | - | - |
08/07 | 226 | 226 | 226 | 226 | 0% | 1,000 | - | -2.16% | - | - |
08/06 | 228 | 228 | 225 | 226 | +0.44% | 14,000 | - | -2.16% | - | - |
08/05 | 225 | 225 | 225 | 225 | -0.44% | 6,000 | - | -2.6% | - | - |
08/04 | 229 | 229 | 226 | 226 | +0.89% | 4,000 | - | -2.59% | - | - |
08/03 | 228 | 228 | 224 | 224 | -1.75% | 2,000 | - | -3.86% | - | - |
07/31 | 231 | 231 | 215 | 228 | -0.87% | 25,000 | - | -2.56% | - | - |
07/30 | 230 | 230 | 230 | 230 | -0.43% | 7,000 | - | -1.71% | - | - |
07/29 | 231 | 232 | 231 | 231 | 0% | 3,000 | - | -1.7% | - | - |
07/28 | 231 | 231 | 231 | 231 | 0% | 4,000 | - | -1.7% | - | - |
07/27 | 234 | 234 | 231 | 231 | -1.7% | 7,000 | - | -1.7% | - | - |
07/24 | 232 | 235 | 231 | 235 | +0.43% | 14,000 | - | 0% | - | - |
07/23 | 234 | 234 | 234 | 234 | +1.3% | 2,000 | - | -0.43% | - | - |
07/22 | 231 | 231 | 231 | 231 | 0% | 4,000 | - | -1.7% | - | - |
07/21 | 233 | 233 | 231 | 231 | -0.43% | 3,000 | - | -1.7% | - | - |
07/16 | 230 | 232 | 230 | 232 | +0.43% | 3,000 | - | -1.28% | - | - |
07/15 | 231 | 231 | 231 | 231 | -0.43% | 4,000 | - | -1.28% | - | - |
07/13 | 236 | 236 | 232 | 232 | +0.43% | 4,000 | - | -0.85% | - | - |
07/10 | 231 | 231 | 231 | 231 | 0% | 2,000 | - | -1.28% | - | - |
07/09 | 231 | 231 | 231 | 231 | 0% | 2,000 | - | -1.28% | - | - |
07/08 | 231 | 231 | 231 | 231 | -1.7% | 1,000 | - | -1.28% | - | - |
07/07 | 232 | 235 | 232 | 235 | +1.73% | 3,000 | - | +0.43% | - | - |
07/06 | 231 | 231 | 231 | 231 | -1.28% | 1,000 | - | -1.28% | - | - |
07/03 | 234 | 238 | 234 | 234 | -0.43% | 4,000 | - | +0.43% | - | - |
07/02 | 238 | 238 | 235 | 235 | +1.29% | 5,000 | - | +0.86% | - | - |
07/01 | 232 | 232 | 232 | 232 | -0.43% | 1,000 | - | 0% | - | - |
06/30 | 233 | 233 | 233 | 233 | -0.43% | 4,000 | - | +0.43% | - | - |
06/29 | 248 | 248 | 233 | 234 | -4.1% | 5,000 | - | +0.86% | - | - |
06/26 | 245 | 245 | 244 | 244 | 0% | 3,000 | - | +5.63% | - | - |
06/25 | 249 | 249 | 244 | 244 | -1.61% | 2,000 | - | +5.63% | - | - |
06/24 | 247 | 248 | 247 | 248 | +1.64% | 2,000 | - | +7.83% | - | - |
06/23 | 245 | 245 | 244 | 244 | -0.41% | 4,000 | - | +6.55% | - | - |
06/22 | 239 | 245 | 239 | 245 | +4.26% | 4,000 | - | +7.46% | - | - |
06/19 | 236 | 236 | 235 | 235 | +0.43% | 4,000 | - | +3.07% | - | - |
06/18 | 234 | 234 | 234 | 234 | +1.74% | 3,000 | - | +3.08% | - | - |
06/17 | 230 | 230 | 230 | 230 | 0% | 4,000 | - | +1.32% | - | - |
06/15 | 230 | 230 | 230 | 230 | 0% | 3,000 | - | +1.32% | - | - |
06/12 | 229 | 230 | 229 | 230 | 0% | 52,000 | - | +1.32% | - | - |
06/11 | 230 | 230 | 230 | 230 | +0.44% | 2,000 | - | +1.77% | - | - |
06/10 | 229 | 229 | 229 | 229 | 0% | 2,000 | - | +1.33% | - | - |
06/09 | 229 | 229 | 229 | 229 | +0.88% | 1,000 | - | +1.33% | - | - |
06/08 | 226 | 228 | 226 | 227 | +0.44% | 4,000 | - | +0.44% | - | - |
06/05 | 226 | 226 | 222 | 226 | -1.31% | 16,000 | - | +0.44% | - | - |
06/04 | 230 | 230 | 226 | 229 | +0.44% | 4,000 | - | +1.78% | - | - |
06/03 | 225 | 228 | 225 | 228 | -0.44% | 4,000 | - | +1.33% | - | - |
06/02 | 228 | 229 | 228 | 229 | 0% | 4,000 | - | +1.78% | - | - |
06/01 | 229 | 229 | 229 | 229 | +1.33% | 1,000 | - | +1.78% | - | - |
05/29 | 226 | 226 | 226 | 226 | +2.73% | 1,000 | - | +0.44% | - | - |
05/28 | 222 | 222 | 220 | 220 | -3.08% | 18,000 | - | -1.79% | - | - |
05/27 | 227 | 227 | 227 | 227 | +1.79% | 4,000 | - | +0.89% | - | - |
05/26 | 223 | 223 | 223 | 223 | 0% | 1,000 | - | -0.45% | - | - |
05/25 | 222 | 225 | 222 | 223 | -1.33% | 9,000 | - | -0.45% | - | - |
05/22 | 226 | 226 | 226 | 226 | +1.35% | 1,000 | - | +0.89% | - | - |
05/21 | 230 | 230 | 223 | 223 | -0.89% | 6,000 | - | -0.45% | - | - |
05/18 | 225 | 226 | 225 | 225 | 0% | 3,000 | - | +0.45% | - | - |
05/14 | 226 | 226 | 222 | 225 | +1.35% | 10,000 | - | +0.45% | - | - |
05/13 | 239 | 239 | 222 | 222 | -5.53% | 14,000 | - | -1.33% | - | - |
05/12 | 232 | 235 | 232 | 235 | +5.86% | 4,000 | - | +4.44% | - | - |
05/08 | 232 | 232 | 222 | 222 | -4.31% | 3,000 | - | -0.89% | - | - |
05/07 | 232 | 232 | 232 | 232 | +2.2% | 4,000 | - | +3.57% | - | - |
04/28 | 226 | 227 | 226 | 227 | +2.71% | 6,000 | - | +1.34% | - | - |
04/27 | 221 | 221 | 221 | 221 | +0.45% | 1,000 | - | -1.34% | - | - |
04/22 | 225 | 225 | 220 | 220 | -0.9% | 3,000 | - | -1.79% | - | - |
04/21 | 222 | 222 | 222 | 222 | -2.2% | 1,000 | - | -0.89% | - | - |
04/20 | 227 | 227 | 227 | 227 | +1.34% | 1,000 | - | +1.34% | - | - |
04/14 | 221 | 224 | 221 | 224 | -0.44% | 2,000 | - | -0.44% | - | - |
04/13 | 225 | 225 | 225 | 225 | 0% | 1,000 | - | -0.44% | - | - |