株価チャート
2009/07/22~2009/12/30
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 |
---|
2009 |
12/30 | 301 | 305 | 301 | 305 | -1.61% | 1,300 | - | -5.57% | - | - |
12/29 | 307 | 310 | 307 | 310 | +0.32% | 1,300 | - | -4.02% | - | - |
12/28 | 303 | 309 | 302 | 309 | -3.74% | 7,200 | - | -4.04% | - | - |
12/25 | 323 | 323 | 321 | 321 | -3.02% | 9,500 | - | -0.31% | - | - |
12/24 | 332 | 332 | 322 | 331 | 0% | 3,700 | - | +3.12% | - | - |
12/22 | 331 | 331 | 331 | 331 | -0.6% | 2,400 | - | +3.44% | - | - |
12/21 | 333 | 333 | 323 | 333 | 0% | 5,100 | - | +4.39% | - | - |
12/18 | 331 | 333 | 325 | 333 | +0.6% | 4,400 | - | +4.72% | - | - |
12/17 | 331 | 331 | 330 | 331 | 0% | 1,300 | - | +4.09% | - | - |
12/16 | 327 | 334 | 327 | 331 | +1.22% | 3,500 | - | +4.42% | - | - |
12/15 | 325 | 327 | 325 | 327 | -0.91% | 700 | - | +3.15% | - | - |
12/14 | 330 | 330 | 323 | 330 | -0.9% | 2,300 | - | +4.1% | - | - |
12/11 | 333 | 334 | 333 | 333 | 0% | 1,500 | - | +5.05% | - | - |
12/10 | 336 | 336 | 333 | 333 | -0.3% | 2,300 | - | +5.05% | - | - |
12/09 | 319 | 334 | 319 | 334 | 0% | 500 | - | +5.36% | - | - |
12/08 | 333 | 335 | 333 | 334 | 0% | 2,600 | - | +5.03% | - | - |
12/07 | 328 | 335 | 328 | 334 | +3.41% | 2,600 | - | +5.36% | - | - |
12/04 | 320 | 325 | 320 | 323 | +0.94% | 1,300 | - | +1.57% | - | - |
12/03 | 320 | 320 | 319 | 320 | +1.91% | 1,800 | - | +0.31% | - | - |
12/02 | 306 | 314 | 306 | 314 | +2.61% | 400 | - | -1.57% | - | - |
12/01 | 307 | 308 | 306 | 306 | -1.29% | 600 | - | -4.38% | - | - |
11/30 | 310 | 310 | 310 | 310 | 0% | 100 | - | -3.73% | - | - |
11/27 | 310 | 310 | 310 | 310 | +0.65% | 100 | - | -4.02% | - | - |
11/26 | 310 | 310 | 308 | 308 | -1.28% | 200 | - | -4.94% | - | - |
11/24 | 314 | 315 | 312 | 312 | +1.3% | 3,600 | - | -4% | - | - |
11/20 | 304 | 308 | 303 | 308 | +2.67% | 1,000 | - | -5.52% | - | - |
11/19 | 305 | 305 | 300 | 300 | -1.64% | 300 | - | -8.26% | - | - |
11/18 | 307 | 307 | 300 | 305 | 0% | 900 | - | -7.01% | - | - |
11/17 | 303 | 305 | 299 | 305 | +1.67% | 2,000 | - | -7.29% | - | - |
11/16 | 308 | 308 | 300 | 300 | -3.23% | 2,200 | - | -9.09% | - | - |
11/13 | 314 | 314 | 300 | 310 | +1.64% | 4,000 | - | -6.63% | - | - |
11/12 | 320 | 320 | 305 | 305 | -4.69% | 1,900 | - | -8.41% | - | - |
11/11 | 310 | 320 | 310 | 320 | +1.59% | 900 | - | -4.19% | - | - |
11/10 | 314 | 315 | 310 | 315 | -2.78% | 2,000 | - | -5.69% | - | - |
11/09 | 325 | 325 | 320 | 324 | -3.28% | 2,800 | - | -3.57% | - | - |
11/06 | 335 | 335 | 333 | 335 | 0% | 800 | - | -0.3% | - | - |
11/05 | 335 | 335 | 335 | 335 | 0% | 200 | - | -0.3% | - | - |
11/04 | 335 | 335 | 331 | 335 | 0% | 400 | - | -0.3% | - | - |
11/02 | 335 | 335 | 335 | 335 | 0% | 100 | - | -0.59% | - | - |
10/30 | 334 | 335 | 334 | 335 | +0.9% | 500 | - | -0.59% | - | - |
10/28 | 332 | 335 | 332 | 332 | -2.92% | 1,700 | - | -1.48% | - | - |
10/27 | 338 | 342 | 338 | 342 | 0% | 200 | - | +1.48% | - | - |
10/26 | 342 | 342 | 342 | 342 | -0.29% | 200 | - | +1.48% | - | - |
10/23 | 343 | 343 | 343 | 343 | +0.88% | 400 | - | +1.78% | - | - |
10/22 | 339 | 340 | 339 | 340 | -1.16% | 3,900 | - | +0.89% | - | - |
10/21 | 344 | 344 | 338 | 344 | +1.47% | 4,200 | - | +2.08% | - | - |
10/20 | 343 | 343 | 339 | 339 | +1.8% | 900 | - | +0.89% | - | - |
10/19 | 339 | 343 | 333 | 333 | -1.77% | 1,600 | - | -0.89% | - | - |
10/15 | 332 | 339 | 330 | 339 | +3.67% | 500 | - | +0.89% | - | - |
10/13 | 327 | 327 | 327 | 327 | +0.31% | 100 | - | -2.68% | - | - |
10/09 | 326 | 326 | 326 | 326 | -1.81% | 700 | - | -3.26% | - | - |
10/07 | 332 | 332 | 332 | 332 | -1.19% | 100 | - | -1.48% | - | - |
10/06 | 336 | 336 | 336 | 336 | -0.59% | 500 | - | -0.3% | - | - |
10/05 | 333 | 338 | 333 | 338 | -1.17% | 400 | - | +0.6% | - | - |
10/02 | 342 | 342 | 342 | 342 | +4.59% | 400 | - | +1.79% | - | - |
09/30 | 326 | 327 | 326 | 327 | -0.91% | 300 | - | -2.68% | - | - |
09/29 | 344 | 344 | 330 | 330 | -1.2% | 1,200 | - | -2.08% | - | - |
09/28 | 334 | 334 | 334 | 334 | -2.62% | 400 | - | -0.89% | - | - |
09/25 | 349 | 349 | 334 | 343 | -0.29% | 4,200 | - | +1.48% | - | - |
09/24 | 344 | 344 | 344 | 344 | +5.52% | 2,300 | - | +1.78% | - | - |
09/18 | 344 | 344 | 326 | 326 | -4.96% | 1,500 | - | -3.26% | - | - |
09/17 | 340 | 343 | 340 | 343 | +0.59% | 1,400 | - | +1.48% | - | - |
09/16 | 341 | 341 | 340 | 341 | +1.19% | 400 | - | +0.89% | - | - |
09/15 | 337 | 337 | 337 | 337 | -1.46% | 100 | - | 0% | - | - |
09/14 | 342 | 342 | 342 | 342 | 0% | 100 | - | +1.48% | - | - |
09/10 | 342 | 343 | 342 | 342 | 0% | 300 | - | +1.48% | - | - |
09/09 | 340 | 342 | 340 | 342 | +0.29% | 200 | - | +1.79% | - | - |
09/08 | 341 | 341 | 341 | 341 | +0.29% | 100 | - | +1.49% | - | - |
09/07 | 342 | 342 | 340 | 340 | 0% | 1,000 | - | +1.19% | - | - |
09/04 | 330 | 340 | 330 | 340 | +3.66% | 200 | - | +1.49% | - | - |
09/03 | 329 | 329 | 328 | 328 | +0.61% | 200 | - | -2.09% | - | - |
09/02 | 340 | 340 | 326 | 326 | -3.26% | 200 | - | -2.98% | - | - |
09/01 | 342 | 342 | 337 | 337 | -1.75% | 300 | - | +0.6% | - | - |
08/31 | 343 | 343 | 343 | 343 | +3% | 200 | - | +2.39% | - | - |
08/28 | 333 | 333 | 333 | 333 | 0% | 100 | - | -0.3% | - | - |
08/27 | 333 | 333 | 333 | 333 | +1.22% | 100 | - | -0.3% | - | - |
08/26 | 329 | 329 | 329 | 329 | +0.61% | 100 | - | -1.5% | - | - |
08/25 | 330 | 330 | 320 | 327 | -4.11% | 1,500 | - | -2.1% | - | - |
08/24 | 341 | 341 | 341 | 341 | 0% | 100 | - | +2.1% | - | - |
08/21 | 340 | 341 | 340 | 341 | +0.29% | 3,100 | - | +2.4% | - | - |
08/20 | 340 | 340 | 340 | 340 | 0% | 800 | - | +2.41% | - | - |
08/19 | 340 | 340 | 339 | 340 | 0% | 800 | - | +2.72% | - | - |
08/18 | 338 | 340 | 338 | 340 | -0.58% | 500 | - | +3.03% | - | - |
08/17 | 338 | 342 | 338 | 342 | +1.48% | 500 | - | +3.95% | - | - |
08/14 | 338 | 338 | 337 | 337 | -0.3% | 800 | - | +2.74% | - | - |
08/13 | 338 | 338 | 338 | 338 | 0% | 100 | - | +3.36% | - | - |
08/12 | 335 | 338 | 335 | 338 | +1.2% | 1,100 | - | +3.68% | - | - |
08/11 | 332 | 335 | 332 | 334 | +0.6% | 500 | - | +2.77% | - | - |
08/10 | 335 | 335 | 332 | 332 | -0.3% | 200 | - | +2.15% | - | - |
08/06 | 333 | 333 | 333 | 333 | 0% | 200 | - | +2.78% | - | - |
08/05 | 332 | 333 | 332 | 333 | +0.3% | 300 | - | +3.1% | - | - |
08/04 | 337 | 337 | 332 | 332 | -0.3% | 200 | - | +2.79% | - | - |
08/03 | 335 | 335 | 333 | 333 | -1.19% | 200 | - | +3.1% | - | - |
07/31 | 337 | 337 | 337 | 337 | +1.51% | 500 | - | +4.01% | - | - |
07/30 | 338 | 338 | 332 | 332 | -1.78% | 2,100 | - | +2.47% | - | - |
07/29 | 324 | 338 | 324 | 338 | +7.64% | 2,500 | - | +4% | - | - |
07/28 | 321 | 322 | 314 | 314 | -3.38% | 800 | - | -3.38% | - | - |
07/27 | 325 | 325 | 325 | 325 | -0.61% | 100 | - | -0.61% | - | - |
07/23 | 333 | 333 | 327 | 327 | -1.8% | 200 | - | 0% | - | - |
07/22 | 337 | 337 | 332 | 333 | -1.19% | 300 | - | +1.52% | - | - |