株価チャート
2009/01/29～2009/12/25
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 |
| 12/25 | 1,199 | 1,199 | 1,199 | 1,199 | +4.26% | 500 | - | +1.1% | - | - |
| 12/24 | 1,150 | 1,150 | 1,150 | 1,150 | +1.59% | 100 | - | -3.04% | - | - |
| 12/21 | 1,132 | 1,132 | 1,132 | 1,132 | -5.9% | 400 | - | -4.71% | - | - |
| 12/15 | 1,203 | 1,203 | 1,203 | 1,203 | +1.09% | 6,100 | - | +1.09% | - | - |
| 12/14 | 1,156 | 1,190 | 1,156 | 1,190 | -0.34% | 2,500 | - | +0.08% | - | - |
| 12/11 | 1,194 | 1,194 | 1,194 | 1,194 | +3.02% | 100 | - | +0.42% | - | - |
| 12/10 | 1,139 | 1,159 | 1,139 | 1,159 | -1.7% | 1,600 | - | -2.61% | - | - |
| 12/09 | 1,120 | 1,179 | 1,110 | 1,179 | +4.34% | 1,500 | - | -1.09% | - | - |
| 12/03 | 1,140 | 1,140 | 1,130 | 1,130 | +1.8% | 500 | - | -5.2% | - | - |
| 12/01 | 1,110 | 1,110 | 1,110 | 1,110 | -5.13% | 1,100 | - | -7.04% | - | - |
| 11/27 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 400 | - | -2.26% | - | - |
| 11/25 | 1,180 | 1,180 | 1,180 | 1,180 | +1.46% | 700 | - | -1.5% | - | - |
| 11/24 | 1,163 | 1,163 | 1,163 | 1,163 | -3.08% | 700 | - | -2.92% | - | - |
| 11/17 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 300 | - | +0.25% | - | - |
| 11/16 | 1,230 | 1,230 | 1,230 | 1,230 | +1.23% | 6,200 | - | +2.76% | - | - |
| 11/13 | 1,220 | 1,220 | 1,205 | 1,215 | +0.16% | 1,400 | - | +1.59% | - | - |
| 11/12 | 1,210 | 1,213 | 1,210 | 1,213 | +0.25% | 1,200 | - | +1.34% | - | - |
| 11/11 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 500 | - | +1.09% | - | - |
| 11/10 | 1,230 | 1,230 | 1,205 | 1,205 | +0.42% | 1,100 | - | +0.58% | - | - |
| 11/06 | 1,200 | 1,200 | 1,200 | 1,200 | +0.59% | 500 | - | +0.25% | - | - |
| 10/29 | 1,193 | 1,193 | 1,193 | 1,193 | -1.65% | 500 | - | -0.5% | - | - |
| 10/23 | 1,213 | 1,213 | 1,213 | 1,213 | +2.19% | 400 | - | +1.08% | - | - |
| 10/15 | 1,200 | 1,200 | 1,187 | 1,187 | -2.14% | 6,500 | - | -1% | - | - |
| 10/14 | 1,205 | 1,213 | 1,205 | 1,213 | +0.66% | 2,000 | - | +1.17% | - | - |
| 10/13 | 1,220 | 1,220 | 1,200 | 1,205 | +0.42% | 3,400 | - | +0.58% | - | - |
| 10/09 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.17% | - | - |
| 10/08 | 1,200 | 1,200 | 1,199 | 1,200 | +0.84% | 900 | - | +0.25% | - | - |
| 10/05 | 1,190 | 1,190 | 1,190 | 1,190 | +0.34% | 100 | - | -0.5% | - | - |
| 09/30 | 1,186 | 1,186 | 1,186 | 1,186 | 0% | 1,400 | - | -0.84% | - | - |
| 09/25 | 1,235 | 1,235 | 1,186 | 1,186 | -1.98% | 800 | - | -0.84% | - | - |
| 09/15 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 9,500 | - | +1.09% | - | - |
| 09/14 | 1,205 | 1,205 | 1,181 | 1,200 | +0.76% | 4,600 | - | +0.25% | - | - |
| 09/11 | 1,193 | 1,193 | 1,191 | 1,191 | +0.85% | 400 | - | -0.5% | - | - |
| 09/10 | 1,209 | 1,209 | 1,181 | 1,181 | -0.76% | 1,600 | - | -1.34% | - | - |
| 09/09 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 300 | - | -0.67% | - | - |
| 09/03 | 1,190 | 1,190 | 1,190 | 1,190 | +1.62% | 200 | - | -0.67% | - | - |
| 08/26 | 1,173 | 1,173 | 1,171 | 1,171 | +1.3% | 900 | - | -2.34% | - | - |
| 08/25 | 1,199 | 1,199 | 1,156 | 1,156 | -3.67% | 1,200 | - | -3.59% | - | - |
| 08/24 | 1,185 | 1,200 | 1,161 | 1,200 | +0.84% | 1,900 | - | -0.17% | - | - |
| 08/19 | 1,190 | 1,190 | 1,190 | 1,190 | -4.42% | 200 | - | -1% | - | - |
| 08/17 | 1,245 | 1,245 | 1,245 | 1,245 | +1.63% | 6,100 | - | +3.58% | - | - |
| 08/14 | 1,200 | 1,225 | 1,195 | 1,225 | +0.82% | 2,300 | - | +2% | - | - |
| 08/13 | 1,215 | 1,215 | 1,215 | 1,215 | +1.67% | 500 | - | +1.33% | - | - |
| 08/12 | 1,210 | 1,210 | 1,195 | 1,195 | -3.71% | 1,000 | - | -0.25% | - | - |
| 08/11 | 1,200 | 1,241 | 1,200 | 1,241 | +2.48% | 2,000 | - | +3.59% | - | - |
| 08/10 | 1,211 | 1,211 | 1,211 | 1,211 | +1.68% | 500 | - | +1.34% | - | - |
| 08/06 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 300 | - | -0.33% | - | - |
| 08/04 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 200 | - | -0.25% | - | - |
| 08/03 | 1,200 | 1,200 | 1,191 | 1,191 | -0.83% | 300 | - | -0.25% | - | - |
| 07/24 | 1,201 | 1,201 | 1,201 | 1,201 | +1.69% | 400 | - | +0.59% | - | - |
| 07/22 | 1,181 | 1,181 | 1,181 | 1,181 | 0% | 200 | - | -1.01% | - | - |
| 07/21 | 1,181 | 1,181 | 1,181 | 1,181 | 0% | 200 | - | -1.01% | - | - |
| 07/17 | 1,181 | 1,181 | 1,181 | 1,181 | 0% | 100 | - | -1.01% | - | - |
| 07/15 | 1,218 | 1,218 | 1,181 | 1,181 | -3.2% | 6,200 | - | -0.92% | - | - |
| 07/14 | 1,201 | 1,220 | 1,200 | 1,220 | +1.92% | 4,000 | - | +2.35% | - | - |
| 07/13 | 1,203 | 1,203 | 1,197 | 1,197 | -0.25% | 800 | - | +0.42% | - | - |
| 07/10 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 1,900 | - | +0.67% | - | - |
| 07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | - | +0.76% | - | - |
| 07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 800 | - | +0.76% | - | - |
| 06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | +0.76% | - | - |
| 06/25 | 1,200 | 1,200 | 1,200 | 1,200 | +1.61% | 400 | - | +0.84% | - | - |
| 06/18 | 1,181 | 1,181 | 1,181 | 1,181 | -3.2% | 200 | - | -0.67% | - | - |
| 06/15 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 6,600 | - | +2.78% | - | - |
| 06/12 | 1,229 | 1,230 | 1,200 | 1,200 | -0.83% | 2,900 | - | +1.35% | - | - |
| 06/11 | 1,210 | 1,210 | 1,210 | 1,210 | +0.58% | 600 | - | +2.11% | - | - |
| 06/10 | 1,203 | 1,203 | 1,203 | 1,203 | +1.95% | 600 | - | +1.43% | - | - |
| 06/09 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 300 | - | -0.25% | - | - |
| 06/04 | 1,190 | 1,190 | 1,190 | 1,190 | -0.42% | 300 | - | +0.51% | - | - |
| 05/25 | 1,195 | 1,195 | 1,195 | 1,195 | +2.49% | 400 | - | +0.93% | - | - |
| 05/19 | 1,166 | 1,166 | 1,166 | 1,166 | -3.16% | 1,100 | - | -1.52% | - | - |
| 05/15 | 1,204 | 1,204 | 1,204 | 1,204 | +2.03% | 5,500 | - | +1.52% | - | - |
| 05/13 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 1,500 | - | -0.51% | - | - |
| 05/11 | 1,195 | 1,200 | 1,195 | 1,200 | +1.87% | 1,200 | - | +0.93% | - | - |
| 05/08 | 1,178 | 1,178 | 1,178 | 1,178 | +0.51% | 100 | - | -0.84% | - | - |
| 04/30 | 1,172 | 1,172 | 1,172 | 1,172 | -2.01% | 300 | - | -1.26% | - | - |
| 04/24 | 1,196 | 1,196 | 1,196 | 1,196 | +2.66% | 500 | - | +0.67% | - | - |
| 04/17 | 1,165 | 1,165 | 1,165 | 1,165 | +1.3% | 200 | - | -1.6% | - | - |
| 04/15 | 1,197 | 1,197 | 1,150 | 1,150 | -4.01% | 6,700 | - | -3.04% | - | - |
| 04/14 | 1,200 | 1,200 | 1,180 | 1,198 | -0.75% | 1,900 | - | +0.84% | - | - |
| 04/13 | 1,207 | 1,207 | 1,207 | 1,207 | +0.67% | 400 | - | +1.77% | - | - |
| 04/10 | 1,226 | 1,226 | 1,199 | 1,199 | +0.76% | 700 | - | +1.18% | - | - |
| 04/09 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 500 | - | +0.51% | - | - |
| 04/08 | 1,190 | 1,190 | 1,190 | 1,190 | -0.34% | 200 | - | +0.68% | - | - |
| 04/06 | 1,194 | 1,194 | 1,194 | 1,194 | 0% | 200 | - | +1.36% | - | - |
| 04/02 | 1,194 | 1,194 | 1,194 | 1,194 | +3.38% | 100 | - | +1.62% | - | - |
| 03/25 | 1,191 | 1,191 | 1,152 | 1,155 | +0.43% | 1,100 | - | -1.45% | - | - |
| 03/23 | 1,151 | 1,151 | 1,150 | 1,150 | +0.79% | 700 | - | -1.79% | - | - |
| 03/19 | 1,141 | 1,141 | 1,141 | 1,141 | -6.86% | 900 | - | -2.4% | - | - |
| 03/16 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 5,100 | - | +4.79% | - | - |
| 03/13 | 1,198 | 1,225 | 1,198 | 1,225 | +7.36% | 3,600 | - | +5.24% | - | - |
| 03/10 | 1,199 | 1,199 | 1,141 | 1,141 | -4.52% | 1,600 | - | -1.81% | - | - |
| 03/09 | 1,199 | 1,200 | 1,195 | 1,195 | 0% | 800 | - | +2.93% | - | - |
| 03/05 | 1,195 | 1,195 | 1,195 | 1,195 | -0.33% | 300 | - | +2.93% | - | - |
| 02/25 | 1,199 | 1,199 | 1,199 | 1,199 | -1.64% | 500 | - | +3.45% | - | - |
| 02/16 | 1,219 | 1,219 | 1,219 | 1,219 | +1.67% | 5,400 | - | +5.18% | - | - |
| 02/13 | 1,190 | 1,199 | 1,180 | 1,199 | -3.31% | 700 | - | +3.36% | - | - |
| 02/12 | 1,200 | 1,240 | 1,200 | 1,240 | +4.2% | 2,600 | - | +6.62% | - | - |
| 02/10 | 1,185 | 1,190 | 1,185 | 1,190 | +4.39% | 300 | - | +2.5% | - | - |
| 01/30 | 1,140 | 1,140 | 1,140 | 1,140 | -5% | 200 | - | -1.81% | - | - |
| 01/29 | 1,200 | 1,200 | 1,200 | 1,200 | +8.89% | 3,500 | - | +3.09% | - | - |
