株価チャート
2009/04/13～2009/09/04
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 |
| 09/04 | 930 | 934 | 919 | 919 | -0.65% | 18,500 | - | -1.5% | - | - |
| 09/03 | 931 | 943 | 925 | 925 | -0.54% | 17,000 | - | -0.96% | - | - |
| 09/02 | 956 | 956 | 925 | 930 | -3.43% | 29,700 | - | -0.53% | - | - |
| 09/01 | 969 | 976 | 951 | 963 | -0.93% | 18,100 | - | +2.99% | - | - |
| 08/31 | 965 | 981 | 965 | 972 | +1.14% | 26,900 | - | +4.07% | - | - |
| 08/28 | 969 | 978 | 958 | 961 | +1.26% | 30,300 | - | +3.11% | - | - |
| 08/27 | 950 | 956 | 938 | 949 | -0.11% | 28,600 | - | +1.93% | - | - |
| 08/26 | 941 | 955 | 937 | 950 | +2.04% | 20,400 | - | +2.04% | - | - |
| 08/25 | 942 | 944 | 927 | 931 | -0.64% | 22,200 | - | 0% | - | - |
| 08/24 | 925 | 942 | 925 | 937 | +1.74% | 21,800 | - | +0.64% | - | - |
| 08/21 | 920 | 926 | 912 | 921 | -0.32% | 13,800 | - | -1.07% | - | - |
| 08/20 | 912 | 931 | 910 | 924 | +1.09% | 29,400 | - | -0.75% | - | - |
| 08/19 | 918 | 928 | 910 | 914 | -0.98% | 25,100 | - | -1.83% | - | - |
| 08/18 | 916 | 930 | 915 | 923 | +0.22% | 19,900 | - | -0.86% | - | - |
| 08/17 | 925 | 926 | 914 | 921 | -1.18% | 26,000 | - | -1.18% | - | - |
| 08/14 | 922 | 934 | 922 | 932 | +0.54% | 24,000 | - | -0.21% | - | - |
| 08/13 | 918 | 932 | 918 | 927 | +1.31% | 9,600 | - | -0.86% | - | - |
| 08/12 | 929 | 929 | 915 | 915 | -1.93% | 39,700 | - | -2.35% | - | - |
| 08/11 | 926 | 939 | 921 | 933 | +1.74% | 26,400 | - | -0.74% | - | - |
| 08/10 | 907 | 926 | 907 | 917 | +0.11% | 19,900 | - | -2.76% | - | - |
| 08/07 | 930 | 930 | 905 | 916 | -1.29% | 36,100 | - | -3.17% | - | - |
| 08/06 | 945 | 945 | 928 | 928 | -1.17% | 23,800 | - | -2.42% | - | - |
| 08/05 | 941 | 948 | 938 | 939 | -0.21% | 17,000 | - | -1.57% | - | - |
| 08/04 | 942 | 945 | 937 | 941 | +0.11% | 11,500 | - | -1.67% | - | - |
| 08/03 | 949 | 949 | 935 | 940 | -0.63% | 16,000 | - | -2.29% | - | - |
| 07/31 | 934 | 949 | 930 | 946 | +0.64% | 36,700 | - | -2.07% | - | - |
| 07/30 | 934 | 940 | 928 | 940 | +0.64% | 39,400 | - | -3.09% | - | - |
| 07/29 | 938 | 940 | 931 | 934 | -0.43% | 17,200 | - | -4.01% | - | - |
| 07/28 | 934 | 942 | 931 | 938 | +0.64% | 24,500 | - | -3.89% | - | - |
| 07/27 | 938 | 947 | 932 | 932 | -0.75% | 23,000 | - | -4.99% | - | - |
| 07/24 | 946 | 958 | 926 | 939 | -0.74% | 42,900 | - | -4.86% | - | - |
| 07/23 | 950 | 952 | 940 | 946 | +0.64% | 27,800 | - | -4.73% | - | - |
| 07/22 | 940 | 945 | 938 | 940 | +0.53% | 48,900 | - | -5.91% | - | - |
| 07/21 | 948 | 948 | 935 | 935 | -0.32% | 46,900 | - | -6.87% | - | - |
| 07/17 | 945 | 945 | 928 | 938 | +1.74% | 14,700 | - | -7.22% | - | - |
| 07/16 | 929 | 938 | 914 | 922 | +1.43% | 25,300 | - | -9.25% | - | - |
| 07/15 | 929 | 942 | 906 | 909 | -2.36% | 44,200 | - | -11.06% | - | - |
| 07/14 | 948 | 953 | 924 | 931 | -1.9% | 35,600 | - | -9.44% | - | - |
| 07/13 | 955 | 1,050 | 947 | 949 | -0.84% | 40,600 | - | -8.13% | - | - |
| 07/10 | 965 | 970 | 957 | 957 | -0.42% | 20,000 | - | -7.71% | - | - |
| 07/09 | 980 | 985 | 960 | 961 | -1.94% | 36,700 | - | -7.6% | - | - |
| 07/08 | 995 | 998 | 974 | 980 | -1.8% | 22,800 | - | -6.13% | - | - |
| 07/07 | 1,003 | 1,012 | 984 | 998 | +0.3% | 27,300 | - | -4.59% | - | - |
| 07/06 | 1,002 | 1,007 | 991 | 995 | -1.29% | 11,300 | - | -4.97% | - | - |
| 07/03 | 1,002 | 1,022 | 996 | 1,008 | -1.08% | 24,100 | - | -3.91% | - | - |
| 07/02 | 1,035 | 1,035 | 1,015 | 1,019 | +0.39% | 21,400 | - | -2.95% | - | - |
| 07/01 | 1,010 | 1,027 | 1,010 | 1,015 | -0.78% | 21,800 | - | -3.24% | - | - |
| 06/30 | 1,045 | 1,053 | 1,015 | 1,023 | -2.11% | 44,600 | - | -2.48% | - | - |
| 06/29 | 1,044 | 1,050 | 1,032 | 1,045 | +0.1% | 27,600 | - | -0.29% | - | - |
| 06/26 | 1,059 | 1,059 | 1,024 | 1,044 | -1.23% | 20,200 | - | -0.1% | - | - |
| 06/25 | 1,009 | 1,062 | 1,009 | 1,057 | +4.65% | 36,000 | - | +1.44% | - | - |
| 06/24 | 1,039 | 1,039 | 1,010 | 1,010 | -0.88% | 22,700 | - | -2.79% | - | - |
| 06/23 | 1,026 | 1,026 | 996 | 1,019 | -3.5% | 34,800 | - | -1.83% | - | - |
| 06/22 | 1,049 | 1,079 | 1,049 | 1,056 | -1.22% | 23,600 | - | +1.93% | - | - |
| 06/19 | 1,089 | 1,090 | 1,057 | 1,069 | -2.02% | 14,400 | - | +3.59% | - | - |
| 06/18 | 1,096 | 1,096 | 1,069 | 1,091 | -0.46% | 11,300 | - | +6.13% | - | - |
| 06/17 | 1,083 | 1,101 | 1,081 | 1,096 | +1.11% | 11,200 | - | +7.03% | - | - |
| 06/16 | 1,096 | 1,096 | 1,069 | 1,084 | -1.28% | 37,800 | - | +6.38% | - | - |
| 06/15 | 1,088 | 1,105 | 1,086 | 1,098 | +2.14% | 22,200 | - | +8.18% | - | - |
| 06/12 | 1,075 | 1,088 | 1,062 | 1,075 | +0.94% | 41,300 | - | +6.44% | - | - |
| 06/11 | 1,054 | 1,069 | 1,049 | 1,065 | +0.95% | 19,200 | - | +5.76% | - | - |
| 06/10 | 1,050 | 1,055 | 1,037 | 1,055 | 0% | 13,600 | - | +4.98% | - | - |
| 06/09 | 1,049 | 1,055 | 1,032 | 1,055 | +0.57% | 16,400 | - | +5.29% | - | - |
| 06/08 | 1,049 | 1,055 | 1,042 | 1,049 | +0.96% | 30,200 | - | +4.9% | - | - |
| 06/05 | 1,040 | 1,040 | 1,029 | 1,039 | -1.14% | 15,100 | - | +4.32% | - | - |
| 06/04 | 1,033 | 1,053 | 1,029 | 1,051 | +1.84% | 32,300 | - | +5.52% | - | - |
| 06/03 | 1,037 | 1,042 | 1,029 | 1,032 | -0.39% | 12,800 | - | +3.61% | - | - |
| 06/02 | 1,044 | 1,045 | 1,024 | 1,036 | +0.58% | 12,900 | - | +3.7% | - | - |
| 06/01 | 1,021 | 1,045 | 1,020 | 1,030 | +0.29% | 15,800 | - | +3% | - | - |
| 05/29 | 1,009 | 1,034 | 999 | 1,027 | +1.08% | 31,400 | - | +2.5% | - | - |
| 05/28 | 1,007 | 1,042 | 1,006 | 1,016 | +0.99% | 20,500 | - | +1.2% | - | - |
| 05/27 | 999 | 1,016 | 995 | 1,006 | +1.72% | 27,700 | - | 0% | - | - |
| 05/26 | 980 | 990 | 977 | 989 | +1.12% | 45,300 | - | -1.88% | - | - |
| 05/25 | 973 | 988 | 973 | 978 | +0.51% | 20,700 | - | -3.36% | - | - |
| 05/22 | 978 | 981 | 971 | 973 | -0.61% | 16,600 | - | -4.23% | - | - |
| 05/21 | 978 | 981 | 968 | 979 | +0.1% | 42,600 | - | -4.02% | - | - |
| 05/20 | 979 | 985 | 975 | 978 | +0.41% | 20,600 | - | -4.4% | - | - |
| 05/19 | 956 | 974 | 956 | 974 | +2.53% | 14,500 | - | -5.16% | - | - |
| 05/18 | 975 | 975 | 950 | 950 | -2.96% | 21,400 | - | -7.68% | - | - |
| 05/15 | 980 | 986 | 979 | 979 | -0.31% | 36,700 | - | -5.41% | - | - |
| 05/14 | 976 | 988 | 976 | 982 | +0.1% | 31,800 | - | -5.58% | - | - |
| 05/13 | 980 | 997 | 980 | 981 | +0.2% | 51,700 | - | -6.12% | - | - |
| 05/12 | 981 | 990 | 978 | 979 | -0.51% | 28,700 | - | -6.94% | - | - |
| 05/11 | 1,000 | 1,000 | 983 | 984 | -1.11% | 14,600 | - | -6.99% | - | - |
| 05/08 | 1,005 | 1,006 | 985 | 995 | -0.9% | 18,600 | - | -6.4% | - | - |
| 05/07 | 997 | 1,013 | 997 | 1,004 | +2.76% | 26,500 | - | -6.08% | - | - |
| 05/01 | 1,002 | 1,008 | 976 | 977 | -2.59% | 26,500 | - | -9.12% | - | - |
| 04/30 | 979 | 1,019 | 979 | 1,003 | +4.59% | 31,700 | - | -7.47% | - | - |
| 04/28 | 1,019 | 1,031 | 959 | 959 | -7.7% | 39,200 | - | -12.02% | - | - |
| 04/27 | 1,057 | 1,065 | 1,038 | 1,039 | -1.7% | 7,300 | - | -5.37% | - | - |
| 04/24 | 1,120 | 1,120 | 1,053 | 1,057 | -3.82% | 24,400 | - | -4% | - | - |
| 04/23 | 1,072 | 1,100 | 1,054 | 1,099 | +2.52% | 28,400 | - | -0.36% | - | - |
| 04/22 | 1,085 | 1,101 | 1,067 | 1,072 | +0.47% | 37,300 | - | -2.63% | - | - |
| 04/21 | 1,064 | 1,078 | 1,051 | 1,067 | -0.19% | 34,700 | - | -3.18% | - | - |
| 04/20 | 1,068 | 1,076 | 1,064 | 1,069 | +0.28% | 11,400 | - | -3.08% | - | - |
| 04/17 | 1,072 | 1,080 | 1,065 | 1,066 | -0.56% | 11,100 | - | -3.35% | - | - |
| 04/16 | 1,075 | 1,111 | 1,065 | 1,072 | -1.83% | 17,000 | - | -2.63% | - | - |
| 04/15 | 1,065 | 1,097 | 1,060 | 1,092 | +1.77% | 24,300 | - | -0.64% | - | - |
| 04/14 | 1,063 | 1,095 | 1,060 | 1,073 | +0.66% | 23,900 | - | -2.19% | - | - |
| 04/13 | 1,066 | 1,083 | 1,065 | 1,066 | +0.09% | 7,000 | - | -2.83% | - | - |
