株価チャート
2009/08/04~2009/12/30
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 |
---|
2011 | 10/1, 株式併合 10→1 |
2009 |
12/30 | 590 | 610 | 580 | 590 | -1.67% | 38,900 | - | +14.56% | - | - |
12/29 | 590 | 600 | 580 | 600 | +3.45% | 41,300 | - | +17.42% | - | - |
12/28 | 540 | 590 | 530 | 580 | +9.43% | 48,200 | - | +14.62% | - | - |
12/25 | 540 | 550 | 530 | 530 | 0% | 49,200 | - | +5.58% | - | - |
12/24 | 500 | 540 | 500 | 530 | +8.16% | 63,900 | - | +5.79% | - | - |
12/22 | 500 | 500 | 490 | 490 | 0% | 12,800 | - | -1.8% | - | - |
12/21 | 500 | 500 | 490 | 490 | 0% | 10,500 | - | -2% | - | - |
12/18 | 500 | 500 | 480 | 490 | -2% | 19,100 | - | -2.2% | - | - |
12/17 | 510 | 510 | 500 | 500 | 0% | 7,700 | - | -0.6% | - | - |
12/16 | 500 | 510 | 500 | 500 | 0% | 6,400 | - | -0.79% | - | - |
12/15 | 510 | 520 | 500 | 500 | -1.96% | 16,800 | - | -1.19% | - | - |
12/14 | 500 | 510 | 490 | 510 | +4.08% | 14,000 | - | +0.59% | - | - |
12/11 | 500 | 500 | 460 | 490 | -2% | 37,400 | - | -3.73% | - | - |
12/10 | 500 | 510 | 490 | 500 | 0% | 16,600 | - | -2.72% | - | - |
12/09 | 530 | 530 | 500 | 500 | -3.85% | 19,100 | - | -3.1% | - | - |
12/08 | 510 | 550 | 500 | 520 | +1.96% | 64,000 | - | +0.58% | - | - |
12/07 | 520 | 520 | 500 | 510 | 0% | 15,300 | - | -1.73% | - | - |
12/04 | 530 | 530 | 510 | 510 | -1.92% | 19,500 | - | -1.92% | - | - |
12/03 | 520 | 530 | 510 | 520 | 0% | 17,000 | - | -0.38% | - | - |
12/02 | 520 | 530 | 510 | 520 | +1.96% | 12,500 | - | -0.57% | - | - |
12/01 | 510 | 510 | 490 | 510 | +2% | 13,300 | - | -3.04% | - | - |
11/30 | 490 | 500 | 480 | 500 | +4.17% | 21,900 | - | -5.48% | - | - |
11/27 | 510 | 520 | 480 | 480 | -5.88% | 37,900 | - | -9.77% | - | - |
11/26 | 510 | 540 | 510 | 510 | +2% | 37,900 | - | -4.85% | - | - |
11/25 | 480 | 500 | 480 | 500 | +4.17% | 10,900 | - | -7.41% | - | - |
11/24 | 490 | 500 | 470 | 480 | 0% | 15,500 | - | -11.6% | - | - |
11/20 | 470 | 490 | 470 | 480 | 0% | 20,400 | - | -12.41% | - | - |
11/19 | 500 | 500 | 480 | 480 | -4% | 18,100 | - | -13.36% | - | - |
11/18 | 480 | 500 | 470 | 500 | +4.17% | 24,000 | - | -10.39% | - | - |
11/17 | 520 | 520 | 480 | 480 | -7.69% | 17,700 | - | -14.74% | - | - |
11/16 | 520 | 520 | 510 | 520 | 0% | 10,300 | - | -8.61% | - | - |
11/13 | 520 | 520 | 510 | 520 | -1.89% | 11,500 | - | -9.41% | - | - |
11/12 | 540 | 540 | 520 | 530 | -1.85% | 13,700 | - | -8.46% | - | - |
11/11 | 540 | 550 | 530 | 540 | 0% | 11,600 | - | -7.38% | - | - |
11/10 | 540 | 560 | 530 | 540 | +1.89% | 11,600 | - | -7.38% | - | - |
11/09 | 560 | 570 | 530 | 530 | -5.36% | 34,300 | - | -8.93% | - | - |
11/06 | 600 | 610 | 560 | 560 | -6.67% | 52,600 | - | -3.61% | - | - |
11/05 | 570 | 620 | 540 | 600 | +9.09% | 97,800 | - | +3.99% | - | - |
11/04 | 550 | 560 | 520 | 550 | +1.85% | 15,800 | - | -3.85% | - | - |
11/02 | 530 | 550 | 530 | 540 | -3.57% | 16,100 | - | -5.43% | - | - |
10/30 | 540 | 570 | 540 | 560 | +3.7% | 18,900 | - | -1.93% | - | - |
10/29 | 530 | 550 | 530 | 540 | -3.57% | 10,400 | - | -5.43% | - | - |
10/28 | 560 | 570 | 550 | 560 | +1.82% | 8,500 | - | -2.27% | - | - |
10/27 | 580 | 580 | 550 | 550 | -5.17% | 15,500 | - | -4.35% | - | - |
10/26 | 580 | 580 | 570 | 580 | -1.69% | 12,600 | - | +0.35% | - | - |
10/23 | 590 | 600 | 580 | 590 | 0% | 10,100 | - | +1.72% | - | - |
10/22 | 590 | 590 | 580 | 590 | +1.72% | 7,800 | - | +1.37% | - | - |
10/21 | 600 | 600 | 580 | 580 | -1.69% | 11,600 | - | -0.85% | - | - |
10/20 | 600 | 600 | 590 | 590 | 0% | 9,200 | - | +0.17% | - | - |
10/19 | 590 | 590 | 570 | 590 | 0% | 14,100 | - | -0.34% | - | - |
10/16 | 620 | 620 | 590 | 590 | -6.35% | 15,900 | - | -0.67% | - | - |
10/15 | 620 | 630 | 590 | 630 | +6.78% | 48,300 | - | +5.88% | - | - |
10/14 | 630 | 630 | 590 | 590 | -6.35% | 30,000 | - | -0.67% | - | - |
10/13 | 640 | 650 | 630 | 630 | 0% | 25,400 | - | +5.53% | - | - |
10/09 | 640 | 640 | 620 | 630 | -1.56% | 25,100 | - | +5.35% | - | - |
10/08 | 630 | 640 | 620 | 640 | 0% | 36,500 | - | +6.67% | - | - |
10/07 | 620 | 650 | 600 | 640 | +1.59% | 99,000 | - | +6.49% | - | - |
10/06 | 680 | 740 | 610 | 630 | +14.55% | 759,600 | - | +4.48% | - | - |
10/05 | 550 | 560 | 530 | 550 | +7.84% | 29,000 | - | -9.09% | - | - |
10/02 | 500 | 550 | 500 | 510 | 0% | 62,200 | - | -16.39% | - | - |
10/01 | 460 | 520 | 460 | 510 | +10.87% | 75,000 | - | -17.48% | - | - |
09/30 | 460 | 480 | 450 | 460 | -4.17% | 48,600 | - | -26.4% | - | - |
09/29 | 500 | 500 | 460 | 480 | -5.88% | 81,800 | - | -24.41% | - | - |
09/28 | 550 | 550 | 500 | 510 | -5.56% | 31,400 | - | -20.68% | - | - |
09/25 | 520 | 570 | 520 | 540 | -5.26% | 53,600 | - | -16.67% | - | - |
09/24 | 590 | 590 | 570 | 570 | -3.39% | 17,200 | - | -12.71% | - | - |
09/18 | 610 | 620 | 570 | 590 | -3.28% | 46,900 | - | -10.06% | - | - |
09/17 | 620 | 630 | 610 | 610 | -3.17% | 19,100 | - | -7.58% | - | - |
09/16 | 620 | 630 | 610 | 630 | 0% | 12,500 | - | -4.98% | - | - |
09/15 | 630 | 650 | 610 | 630 | 0% | 27,500 | - | -5.26% | - | - |
09/14 | 650 | 650 | 630 | 630 | -5.97% | 12,800 | - | -5.69% | - | - |
09/11 | 680 | 680 | 660 | 670 | -1.47% | 16,800 | - | -0.15% | - | - |
09/10 | 670 | 690 | 650 | 680 | +1.49% | 75,100 | - | +1.04% | - | - |
09/09 | 640 | 670 | 640 | 670 | +4.69% | 42,600 | - | -0.74% | - | - |
09/08 | 590 | 650 | 570 | 640 | +6.67% | 50,300 | - | -5.33% | - | - |
09/07 | 620 | 620 | 570 | 600 | -3.23% | 39,100 | - | -11.5% | - | - |
09/04 | 650 | 650 | 610 | 620 | -4.62% | 50,000 | - | -9.09% | - | - |
09/03 | 650 | 660 | 640 | 650 | -2.99% | 28,200 | - | -4.97% | - | - |
09/02 | 670 | 670 | 650 | 670 | +1.52% | 15,400 | - | -2.33% | - | - |
09/01 | 660 | 680 | 660 | 660 | -1.49% | 31,600 | - | -3.79% | - | - |
08/31 | 700 | 700 | 660 | 670 | -2.9% | 54,100 | - | -2.33% | - | - |
08/28 | 690 | 690 | 680 | 690 | 0% | 29,200 | - | +0.44% | - | - |
08/27 | 680 | 690 | 670 | 690 | +1.47% | 18,700 | - | +0.29% | - | - |
08/26 | 680 | 680 | 670 | 680 | -1.45% | 24,800 | - | -1.31% | - | - |
08/25 | 700 | 700 | 680 | 690 | -1.43% | 37,000 | - | +0.29% | - | - |
08/24 | 700 | 710 | 690 | 700 | 0% | 35,000 | - | +2.34% | - | - |
08/21 | 690 | 700 | 670 | 700 | +2.94% | 37,500 | - | +2.94% | - | - |
08/20 | 640 | 690 | 640 | 680 | +4.62% | 49,300 | - | +0.74% | - | - |
08/19 | 660 | 660 | 640 | 650 | -1.52% | 20,900 | - | -3.27% | - | - |
08/18 | 640 | 660 | 630 | 660 | +1.54% | 19,700 | - | -1.35% | - | - |
08/17 | 680 | 690 | 650 | 650 | -4.41% | 32,700 | - | -2.11% | - | - |
08/14 | 670 | 680 | 660 | 680 | 0% | 28,500 | - | +2.72% | - | - |
08/13 | 680 | 700 | 670 | 680 | -1.45% | 29,300 | - | +3.34% | - | - |
08/12 | 690 | 700 | 680 | 690 | -1.43% | 25,800 | - | +5.67% | - | - |
08/11 | 700 | 710 | 690 | 700 | -1.41% | 49,400 | - | +7.36% | - | - |
08/10 | 720 | 720 | 700 | 710 | -1.39% | 44,800 | - | +8.56% | - | - |
08/07 | 730 | 730 | 700 | 720 | 0% | 61,000 | - | +9.42% | - | - |
08/06 | 710 | 720 | 700 | 720 | +1.41% | 40,300 | - | +9.09% | - | - |
08/05 | 700 | 750 | 700 | 710 | +2.9% | 179,400 | - | +6.77% | - | - |
08/04 | 690 | 700 | 680 | 690 | +1.47% | 45,400 | - | +3.92% | - | - |