株価チャート
2009/06/08～2009/10/30
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 |
|---|
| 2014 | 5/1, 株式分割 1→2 |
| 2009 |
| 10/30 | 982 | 992 | 961 | 978 | +0.93% | 232,200 | - | +2.84% | - | - |
| 10/29 | 977 | 988 | 957 | 969 | -0.97% | 326,200 | - | +2.11% | - | - |
| 10/28 | 983 | 987 | 973 | 979 | -0.46% | 206,000 | - | +3.11% | - | - |
| 10/27 | 972 | 983 | 963 | 983 | +0.51% | 256,600 | - | +3.69% | - | - |
| 10/26 | 967 | 984 | 961 | 978 | +1.09% | 231,200 | - | +3.27% | - | - |
| 10/23 | 985 | 985 | 963 | 968 | -1.48% | 253,800 | - | +2.06% | - | - |
| 10/22 | 975 | 991 | 968 | 982 | +0.98% | 314,800 | - | +3.81% | - | - |
| 10/21 | 973 | 976 | 957 | 973 | -1.42% | 159,800 | - | +2.8% | - | - |
| 10/20 | 987 | 988 | 970 | 987 | +1.18% | 182,200 | - | +4.06% | - | - |
| 10/19 | 955 | 975 | 954 | 975 | +1.62% | 192,800 | - | +2.96% | - | - |
| 10/16 | 956 | 960 | 943 | 960 | +0.58% | 161,800 | - | +1.43% | - | - |
| 10/15 | 955 | 965 | 946 | 954 | +0.32% | 171,200 | - | +0.85% | - | - |
| 10/14 | 915 | 966 | 914 | 951 | +2.87% | 328,200 | - | +0.53% | - | - |
| 10/13 | 921 | 937 | 906 | 925 | +0.11% | 386,600 | - | -2.38% | - | - |
| 10/09 | 936 | 937 | 919 | 924 | -1.28% | 233,400 | - | -2.69% | - | - |
| 10/08 | 924 | 946 | 914 | 936 | +1.08% | 209,000 | - | -1.73% | - | - |
| 10/07 | 909 | 930 | 904 | 926 | +1.87% | 288,200 | - | -2.99% | - | - |
| 10/06 | 906 | 915 | 896 | 909 | -0.6% | 194,000 | - | -4.97% | - | - |
| 10/05 | 926 | 939 | 906 | 914 | -0.81% | 167,800 | - | -4.79% | - | - |
| 10/02 | 910 | 932 | 902 | 922 | -1.86% | 336,200 | - | -4.51% | - | - |
| 10/01 | 931 | 950 | 921 | 939 | +1.4% | 181,600 | - | -3.1% | - | - |
| 09/30 | 926 | 934 | 917 | 926 | -0.43% | 350,400 | - | -4.93% | - | - |
| 09/29 | 947 | 952 | 927 | 930 | -1.74% | 333,600 | - | -4.81% | - | - |
| 09/28 | 951 | 953 | 938 | 947 | +0.32% | 480,000 | - | -3.42% | - | - |
| 09/25 | 947 | 957 | 933 | 944 | +0.16% | 501,200 | - | -4.02% | - | - |
| 09/24 | 953 | 958 | 930 | 942 | -1.36% | 448,400 | - | -4.46% | - | - |
| 09/18 | 956 | 960 | 950 | 955 | 0% | 246,200 | - | -3.44% | - | - |
| 09/17 | 954 | 961 | 948 | 955 | -0.68% | 422,600 | - | -3.73% | - | - |
| 09/16 | 979 | 985 | 951 | 962 | -2.73% | 500,800 | - | -3.37% | - | - |
| 09/15 | 950 | 1,003 | 942 | 989 | +5.38% | 616,000 | - | -0.85% | - | - |
| 09/14 | 984 | 1,038 | 927 | 938 | -4.29% | 1,537,000 | - | -5.92% | - | - |
| 09/11 | 1,045 | 1,045 | 973 | 980 | -4.16% | 399,800 | - | -1.9% | - | - |
| 09/10 | 977 | 1,028 | 969 | 1,023 | +6.34% | 352,600 | - | +2.35% | - | - |
| 09/09 | 956 | 968 | 950 | 962 | +1.85% | 207,600 | - | -3.56% | - | - |
| 09/08 | 965 | 965 | 933 | 944 | -1.31% | 268,000 | - | -5.41% | - | - |
| 09/07 | 985 | 985 | 948 | 957 | +0.21% | 109,800 | - | -4.35% | - | - |
| 09/04 | 986 | 987 | 937 | 955 | -3.24% | 294,400 | - | -4.65% | - | - |
| 09/03 | 978 | 996 | 975 | 987 | +0.92% | 111,800 | - | -1.45% | - | - |
| 09/02 | 981 | 983 | 970 | 978 | -0.31% | 164,400 | - | -2.25% | - | - |
| 09/01 | 986 | 990 | 976 | 981 | -0.76% | 235,200 | - | -1.95% | - | - |
| 08/31 | 1,005 | 1,005 | 986 | 988 | 0% | 132,000 | - | -1.1% | - | - |
| 08/28 | 1,008 | 1,008 | 984 | 988 | -1.69% | 194,400 | - | -1% | - | - |
| 08/27 | 1,000 | 1,015 | 993 | 1,005 | -1.95% | 274,400 | - | +0.8% | - | - |
| 08/26 | 1,025 | 1,033 | 1,015 | 1,025 | -0.49% | 125,600 | - | +3.02% | - | - |
| 08/25 | 1,050 | 1,050 | 1,030 | 1,030 | -2.83% | 109,600 | - | +3.62% | - | - |
| 08/24 | 1,048 | 1,070 | 1,043 | 1,060 | +4.43% | 165,400 | - | +6.85% | - | - |
| 08/21 | 1,008 | 1,023 | 995 | 1,015 | +0.74% | 78,000 | - | +2.63% | - | - |
| 08/20 | 985 | 1,008 | 978 | 1,008 | +0.5% | 198,400 | - | +2.08% | - | - |
| 08/19 | 1,005 | 1,015 | 999 | 1,003 | -1.72% | 75,800 | - | +1.78% | - | - |
| 08/18 | 1,015 | 1,038 | 1,013 | 1,020 | -0.97% | 72,800 | - | +3.66% | - | - |
| 08/17 | 1,025 | 1,060 | 1,015 | 1,030 | +0.49% | 166,400 | - | +4.67% | - | - |
| 08/14 | 1,025 | 1,035 | 1,015 | 1,025 | -0.73% | 99,600 | - | +4.17% | - | - |
| 08/13 | 1,030 | 1,040 | 1,008 | 1,033 | +1.98% | 176,400 | - | +4.72% | - | - |
| 08/12 | 988 | 1,023 | 980 | 1,013 | +2.48% | 212,200 | - | +2.79% | - | - |
| 08/11 | 975 | 999 | 973 | 988 | +0.71% | 147,800 | - | +0.51% | - | - |
| 08/10 | 976 | 981 | 968 | 981 | -0.15% | 107,000 | - | -0.2% | - | - |
| 08/07 | 980 | 995 | 975 | 983 | +0.15% | 117,800 | - | -0.25% | - | - |
| 08/06 | 985 | 999 | 979 | 981 | -0.66% | 195,800 | - | -0.51% | - | - |
| 08/05 | 975 | 992 | 975 | 988 | +1.02% | 183,800 | - | -0.15% | - | - |
| 08/04 | 986 | 986 | 971 | 978 | +0.21% | 144,000 | - | -1.46% | - | - |
| 08/03 | 985 | 985 | 964 | 976 | +0.57% | 146,400 | - | -1.86% | - | - |
| 07/31 | 967 | 973 | 962 | 970 | +0.99% | 159,600 | - | -2.81% | - | - |
| 07/30 | 958 | 965 | 953 | 961 | -0.31% | 200,000 | - | -4.05% | - | - |
| 07/29 | 956 | 968 | 956 | 964 | +0.1% | 118,200 | - | -4.22% | - | - |
| 07/28 | 960 | 970 | 954 | 963 | +0.1% | 106,200 | - | -4.7% | - | - |
| 07/27 | 967 | 967 | 951 | 962 | -0.47% | 168,200 | - | -4.99% | - | - |
| 07/24 | 998 | 998 | 959 | 966 | -0.31% | 240,000 | - | -4.64% | - | - |
| 07/23 | 975 | 984 | 965 | 969 | -1.67% | 164,400 | - | -4.53% | - | - |
| 07/22 | 997 | 997 | 980 | 986 | -0.66% | 93,000 | - | -2.91% | - | - |
| 07/21 | 994 | 995 | 978 | 992 | +1.33% | 190,600 | - | -2.27% | - | - |
| 07/17 | 980 | 987 | 961 | 979 | +1.98% | 131,800 | - | -3.64% | - | - |
| 07/16 | 989 | 993 | 955 | 960 | -1.03% | 414,600 | - | -5.42% | - | - |
| 07/15 | 977 | 985 | 968 | 970 | +0.1% | 298,400 | - | -4.34% | - | - |
| 07/14 | 1,025 | 1,035 | 958 | 969 | -5.46% | 376,600 | - | -4.44% | - | - |
| 07/13 | 1,015 | 1,055 | 1,015 | 1,025 | -0.97% | 229,400 | - | +1.18% | - | - |
| 07/10 | 1,038 | 1,050 | 1,018 | 1,035 | -2.13% | 211,600 | - | +2.58% | - | - |
| 07/09 | 1,035 | 1,103 | 1,025 | 1,058 | +5.49% | 389,400 | - | +5.33% | - | - |
| 07/08 | 1,000 | 1,008 | 989 | 1,003 | +2.87% | 345,000 | - | +0.45% | - | - |
| 07/07 | 987 | 992 | 973 | 975 | -2.4% | 298,000 | - | -1.76% | - | - |
| 07/06 | 1,000 | 1,000 | 986 | 999 | -0.89% | 171,000 | - | +1.06% | - | - |
| 07/03 | 1,023 | 1,028 | 975 | 1,008 | -1.71% | 422,200 | - | +2.6% | - | - |
| 07/02 | 1,030 | 1,038 | 1,015 | 1,025 | -2.15% | 175,200 | - | +5.13% | - | - |
| 07/01 | 1,048 | 1,073 | 1,045 | 1,048 | -1.41% | 185,400 | - | +8.1% | - | - |
| 06/30 | 1,053 | 1,065 | 1,025 | 1,063 | +2.91% | 268,600 | - | +10.68% | - | - |
| 06/29 | 1,055 | 1,055 | 1,020 | 1,033 | -3.05% | 290,600 | - | +8.68% | - | - |
| 06/26 | 1,075 | 1,080 | 1,060 | 1,065 | +0.24% | 177,800 | - | +13.3% | - | - |
| 06/25 | 1,085 | 1,085 | 1,060 | 1,063 | -1.39% | 261,800 | - | +14.37% | - | - |
| 06/24 | 1,060 | 1,100 | 1,060 | 1,078 | +1.89% | 389,000 | - | +17.37% | - | - |
| 06/23 | 1,023 | 1,088 | 1,008 | 1,058 | +2.92% | 397,400 | - | +16.72% | - | - |
| 06/22 | 1,000 | 1,045 | 994 | 1,028 | +4.74% | 289,400 | - | +14.68% | - | - |
| 06/19 | 1,000 | 1,000 | 978 | 981 | -2.14% | 167,000 | - | +10.85% | - | - |
| 06/18 | 973 | 1,008 | 960 | 1,003 | +1.62% | 321,200 | - | +14.18% | - | - |
| 06/17 | 958 | 988 | 955 | 987 | +1.44% | 275,800 | - | +13.52% | - | - |
| 06/16 | 972 | 984 | 958 | 973 | -3.95% | 444,600 | - | +12.82% | - | - |
| 06/15 | 955 | 1,018 | 951 | 1,013 | +5.03% | 534,600 | - | +18.42% | - | - |
| 06/12 | 950 | 975 | 930 | 964 | +2.39% | 413,000 | - | +13.81% | - | - |
| 06/11 | 956 | 956 | 941 | 942 | -0.89% | 176,200 | - | +11.95% | - | - |
| 06/10 | 953 | 953 | 929 | 950 | +0.26% | 357,400 | - | +13.64% | - | - |
| 06/09 | 950 | 950 | 941 | 948 | +2.65% | 312,200 | - | +14.29% | - | - |
| 06/08 | 925 | 948 | 920 | 923 | -0.75% | 441,000 | - | +12.29% | - | - |
