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 |
---|
2009 |
12/30 | 814 | 835 | 812 | 831 | +2.47% | 39,700 | - | +4.79% | - | - |
12/29 | 808 | 812 | 805 | 811 | +0.5% | 6,400 | - | +2.92% | - | - |
12/28 | 806 | 821 | 806 | 807 | -0.62% | 13,700 | - | +3.2% | - | - |
12/25 | 808 | 817 | 805 | 812 | +1.25% | 26,800 | - | +4.64% | - | - |
12/24 | 812 | 812 | 796 | 802 | -1.6% | 34,400 | - | +4.16% | - | - |
12/22 | 816 | 819 | 812 | 815 | 0% | 34,200 | - | +6.54% | - | - |
12/21 | 819 | 821 | 809 | 815 | -0.49% | 18,500 | - | +7.1% | - | - |
12/18 | 823 | 826 | 815 | 819 | +0.12% | 17,600 | - | +8.33% | - | - |
12/17 | 825 | 828 | 818 | 818 | -0.85% | 10,200 | - | +8.78% | - | - |
12/16 | 823 | 833 | 815 | 825 | +0.73% | 17,300 | - | +10.29% | - | - |
12/15 | 813 | 825 | 808 | 819 | +1.24% | 49,600 | - | +10.08% | - | - |
12/14 | 833 | 833 | 800 | 809 | -2.76% | 35,000 | - | +9.18% | - | - |
12/11 | 805 | 838 | 805 | 832 | +1.84% | 79,500 | - | +12.74% | - | - |
12/10 | 800 | 824 | 800 | 817 | +2.13% | 50,500 | - | +11.01% | - | - |
12/09 | 792 | 813 | 788 | 800 | +1.78% | 25,900 | - | +8.7% | - | - |
12/08 | 786 | 804 | 781 | 786 | 0% | 41,200 | - | +6.79% | - | - |
12/07 | 788 | 793 | 775 | 786 | +0.77% | 37,900 | - | +6.65% | - | - |
12/04 | 792 | 792 | 780 | 780 | -0.89% | 40,300 | - | +5.69% | - | - |
12/03 | 781 | 792 | 777 | 787 | +1.55% | 54,100 | - | +6.5% | - | - |
12/02 | 777 | 788 | 766 | 775 | -0.26% | 55,100 | - | +4.73% | - | - |
12/01 | 754 | 786 | 754 | 777 | +3.88% | 60,600 | - | +4.58% | - | - |
11/30 | 721 | 748 | 721 | 748 | +3.74% | 56,200 | - | +0.27% | - | - |
11/27 | 730 | 733 | 720 | 721 | -1.23% | 37,400 | - | -3.87% | - | - |
11/26 | 713 | 739 | 701 | 730 | +3.11% | 35,300 | - | -3.31% | - | - |
11/25 | 704 | 710 | 699 | 708 | +2.31% | 38,400 | - | -6.84% | - | - |
11/24 | 681 | 705 | 681 | 692 | +2.67% | 62,000 | - | -9.54% | - | - |
11/20 | 650 | 674 | 650 | 674 | +3.69% | 33,900 | - | -12.58% | - | - |
11/19 | 661 | 670 | 650 | 650 | -3.56% | 36,800 | - | -16.56% | - | - |
11/18 | 678 | 681 | 666 | 674 | -0.74% | 40,700 | - | -14.36% | - | - |
11/17 | 695 | 696 | 676 | 679 | -2.44% | 19,300 | - | -14.59% | - | - |
11/16 | 710 | 710 | 693 | 696 | -0.85% | 22,000 | - | -13.33% | - | - |
11/13 | 707 | 721 | 702 | 702 | -0.85% | 18,600 | - | -13.44% | - | - |
11/12 | 738 | 738 | 708 | 708 | -2.88% | 18,600 | - | -13.45% | - | - |
11/11 | 725 | 735 | 725 | 729 | +1.11% | 23,800 | - | -11.53% | - | - |
11/10 | 725 | 735 | 719 | 721 | -2.04% | 38,700 | - | -13.03% | - | - |
11/09 | 737 | 751 | 726 | 736 | -2% | 20,000 | - | -11.86% | - | - |
11/06 | 771 | 774 | 743 | 751 | -3.35% | 38,400 | - | -10.7% | - | - |
11/05 | 790 | 790 | 773 | 777 | -4.19% | 45,600 | - | -8.26% | - | - |
11/04 | 807 | 817 | 804 | 811 | +0.5% | 48,800 | - | -4.7% | - | - |
11/02 | 805 | 810 | 799 | 807 | +0.25% | 23,200 | - | -5.61% | - | - |
10/30 | 812 | 823 | 802 | 805 | +0.63% | 27,600 | - | -6.18% | - | - |
10/29 | 806 | 808 | 800 | 800 | -1.84% | 37,400 | - | -7.3% | - | - |
10/28 | 811 | 826 | 809 | 815 | -0.73% | 36,400 | - | -5.89% | - | - |
10/27 | 835 | 844 | 815 | 821 | -3.3% | 44,100 | - | -5.52% | - | - |
10/26 | 849 | 860 | 841 | 849 | +0.35% | 20,800 | - | -2.53% | - | - |
10/23 | 853 | 853 | 833 | 846 | +0.36% | 30,500 | - | -3.09% | - | - |
10/22 | 844 | 844 | 828 | 843 | -0.24% | 20,800 | - | -3.77% | - | - |
10/21 | 845 | 847 | 842 | 845 | -0.47% | 9,700 | - | -3.87% | - | - |
10/20 | 852 | 852 | 847 | 849 | +0.83% | 18,300 | - | -3.74% | - | - |
10/19 | 830 | 846 | 830 | 842 | -0.47% | 38,800 | - | -4.86% | - | - |
10/16 | 871 | 875 | 840 | 846 | -2.42% | 26,500 | - | -4.73% | - | - |
10/15 | 868 | 880 | 851 | 867 | +1.05% | 22,700 | - | -2.69% | - | - |
10/14 | 859 | 864 | 850 | 858 | -2.39% | 35,400 | - | -3.92% | - | - |
10/13 | 885 | 885 | 875 | 879 | -0.57% | 21,500 | - | -1.9% | - | - |
10/09 | 883 | 889 | 863 | 884 | -0.23% | 14,500 | - | -1.56% | - | - |
10/08 | 880 | 900 | 879 | 886 | +1.37% | 25,900 | - | -1.66% | - | - |
10/07 | 846 | 878 | 846 | 874 | +2.58% | 35,800 | - | -3.32% | - | - |
10/06 | 859 | 859 | 841 | 852 | -0.81% | 26,800 | - | -6.17% | - | - |
10/05 | 877 | 877 | 850 | 859 | -1.72% | 24,500 | - | -5.81% | - | - |
10/02 | 865 | 880 | 865 | 874 | -0.79% | 27,600 | - | -4.48% | - | - |
10/01 | 894 | 894 | 880 | 881 | -2.54% | 17,200 | - | -4.03% | - | - |
09/30 | 886 | 904 | 885 | 904 | +2.03% | 14,900 | - | -1.74% | - | - |
09/29 | 891 | 891 | 883 | 886 | -0.56% | 15,500 | - | -3.7% | - | - |
09/28 | 891 | 896 | 880 | 891 | +0.22% | 16,900 | - | -3.36% | - | - |
09/25 | 923 | 923 | 880 | 889 | -3.68% | 36,000 | - | -3.68% | - | - |
09/24 | 899 | 923 | 897 | 923 | +2.9% | 38,700 | - | -0.11% | - | - |
09/18 | 889 | 914 | 886 | 897 | +1.01% | 56,900 | - | -2.92% | - | - |
09/17 | 882 | 892 | 875 | 888 | +1.72% | 13,800 | - | -4.1% | - | - |
09/16 | 900 | 907 | 873 | 873 | -3% | 40,500 | - | -5.83% | - | - |
09/15 | 900 | 941 | 897 | 900 | 0% | 21,500 | - | -3.12% | - | - |
09/14 | 924 | 926 | 883 | 900 | -2.49% | 32,700 | - | -3.23% | - | - |
09/11 | 945 | 945 | 921 | 923 | -1.39% | 33,100 | - | -0.86% | - | - |
09/10 | 921 | 939 | 921 | 936 | +2.18% | 25,700 | - | +0.54% | - | - |
09/09 | 923 | 924 | 916 | 916 | 0% | 19,000 | - | -1.51% | - | - |
09/08 | 917 | 930 | 916 | 916 | +0.11% | 18,300 | - | -1.61% | - | - |
09/07 | 912 | 930 | 912 | 915 | -0.44% | 15,100 | - | -1.82% | - | - |
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% | - | - |