株価チャート
2009/06/01～2009/12/29
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 |
| 12/29 | 90 | 93 | 90 | 93 | +4.49% | 4,000 | - | -1.06% | - | - |
| 12/28 | 85 | 89 | 85 | 89 | -6.32% | 11,000 | - | -5.32% | - | - |
| 12/25 | 92 | 95 | 90 | 95 | 0% | 8,000 | - | +1.06% | - | - |
| 12/24 | 95 | 95 | 95 | 95 | +5.56% | 1,000 | - | 0% | - | - |
| 12/22 | 93 | 93 | 90 | 90 | -2.17% | 6,000 | - | -5.26% | - | - |
| 12/21 | 93 | 93 | 91 | 92 | -2.13% | 6,000 | - | -4.17% | - | - |
| 12/17 | 95 | 95 | 93 | 94 | -1.05% | 6,000 | - | -2.08% | - | - |
| 12/16 | 98 | 99 | 95 | 95 | -3.06% | 8,000 | - | -1.04% | - | - |
| 12/15 | 95 | 98 | 95 | 98 | +3.16% | 6,000 | - | +1.03% | - | - |
| 12/14 | 94 | 95 | 94 | 95 | +3.26% | 3,000 | - | -2.06% | - | - |
| 12/11 | 92 | 92 | 92 | 92 | 0% | 1,000 | - | -5.15% | - | - |
| 12/10 | 90 | 92 | 90 | 92 | -7.07% | 7,000 | - | -6.12% | - | - |
| 12/08 | 99 | 99 | 99 | 99 | +5.32% | 1,000 | - | +1.02% | - | - |
| 12/07 | 95 | 95 | 94 | 94 | 0% | 10,000 | - | -4.08% | - | - |
| 12/04 | 94 | 94 | 94 | 94 | 0% | 7,000 | - | -5.05% | - | - |
| 12/03 | 89 | 94 | 89 | 94 | +1.08% | 5,000 | - | -5.05% | - | - |
| 12/02 | 93 | 93 | 93 | 93 | +1.09% | 1,000 | - | -7% | - | - |
| 11/30 | 97 | 97 | 92 | 92 | -5.15% | 3,000 | - | -8.91% | - | - |
| 11/27 | 93 | 97 | 93 | 97 | +7.78% | 2,000 | - | -3.96% | - | - |
| 11/25 | 88 | 90 | 88 | 90 | 0% | 3,000 | - | -11.76% | - | - |
| 11/18 | 90 | 90 | 90 | 90 | -5.26% | 1,000 | - | -11.76% | - | - |
| 11/17 | 95 | 95 | 95 | 95 | -1.04% | 1,000 | - | -7.77% | - | - |
| 11/16 | 96 | 96 | 96 | 96 | -1.03% | 3,000 | - | -6.8% | - | - |
| 11/13 | 97 | 97 | 97 | 97 | 0% | 1,000 | - | -6.73% | - | - |
| 11/06 | 97 | 97 | 97 | 97 | 0% | 1,000 | - | -6.73% | - | - |
| 11/05 | 97 | 97 | 97 | 97 | -1.02% | 1,000 | - | -6.73% | - | - |
| 11/04 | 100 | 100 | 98 | 98 | -2.97% | 3,000 | - | -6.67% | - | - |
| 11/02 | 101 | 101 | 101 | 101 | -1.94% | 1,000 | - | -3.81% | - | - |
| 10/27 | 103 | 103 | 103 | 103 | 0% | 2,000 | - | -1.9% | - | - |
| 10/26 | 103 | 103 | 103 | 103 | +0.98% | 2,000 | - | -1.9% | - | - |
| 10/22 | 99 | 102 | 99 | 102 | +2% | 7,000 | - | -2.86% | - | - |
| 10/21 | 100 | 100 | 100 | 100 | -3.85% | 10,000 | - | -4.76% | - | - |
| 10/16 | 105 | 105 | 102 | 104 | -5.45% | 3,000 | - | -1.89% | - | - |
| 10/13 | 110 | 110 | 110 | 110 | +4.76% | 4,000 | - | +3.77% | - | - |
| 10/09 | 105 | 105 | 105 | 105 | +5% | 1,000 | - | -0.94% | - | - |
| 10/06 | 100 | 100 | 100 | 100 | -2.91% | 1,000 | - | -5.66% | - | - |
| 10/05 | 103 | 103 | 103 | 103 | -1.9% | 1,000 | - | -2.83% | - | - |
| 10/02 | 105 | 105 | 105 | 105 | -0.94% | 1,000 | - | -0.94% | - | - |
| 09/29 | 106 | 106 | 106 | 106 | 0% | 1,000 | - | 0% | - | - |
| 09/28 | 109 | 109 | 106 | 106 | -2.75% | 6,000 | - | 0% | - | - |
| 09/24 | 109 | 109 | 109 | 109 | 0% | 1,000 | - | +2.83% | - | - |
| 09/18 | 109 | 109 | 109 | 109 | 0% | 1,000 | - | +2.83% | - | - |
| 09/17 | 109 | 109 | 109 | 109 | +5.83% | 1,000 | - | +2.83% | - | - |
| 09/16 | 103 | 103 | 103 | 103 | -3.74% | 3,000 | - | -2.83% | - | - |
| 09/15 | 109 | 109 | 107 | 107 | +0.94% | 9,000 | - | +0.94% | - | - |
| 09/14 | 106 | 106 | 106 | 106 | +1.92% | 2,000 | - | 0% | - | - |
| 09/11 | 104 | 104 | 104 | 104 | -0.95% | 1,000 | - | -1.89% | - | - |
| 09/09 | 108 | 108 | 105 | 105 | -1.87% | 6,000 | - | -0.94% | - | - |
| 09/08 | 107 | 107 | 107 | 107 | 0% | 1,000 | - | 0% | - | - |
| 09/03 | 105 | 107 | 105 | 107 | 0% | 3,000 | - | +0.94% | - | - |
| 09/02 | 106 | 107 | 106 | 107 | +0.94% | 3,000 | - | 0% | - | - |
| 09/01 | 106 | 106 | 106 | 106 | -0.93% | 1,000 | - | -0.93% | - | - |
| 08/31 | 107 | 107 | 107 | 107 | 0% | 1,000 | - | 0% | - | - |
| 08/27 | 107 | 107 | 107 | 107 | +4.9% | 2,000 | - | 0% | - | - |
| 08/25 | 102 | 102 | 102 | 102 | -0.97% | 1,000 | - | -4.67% | - | - |
| 08/19 | 103 | 103 | 103 | 103 | -4.63% | 1,000 | - | -4.63% | - | - |
| 08/18 | 108 | 108 | 108 | 108 | -0.92% | 1,000 | - | 0% | - | - |
| 08/14 | 106 | 109 | 106 | 109 | +3.81% | 2,000 | - | +0.93% | - | - |
| 08/13 | 105 | 105 | 105 | 105 | 0% | 1,000 | - | -3.67% | - | - |
| 08/12 | 108 | 108 | 105 | 105 | -3.67% | 2,000 | - | -3.67% | - | - |
| 08/11 | 110 | 110 | 109 | 109 | +0.93% | 6,000 | - | 0% | - | - |
| 08/07 | 108 | 108 | 108 | 108 | 0% | 2,000 | - | 0% | - | - |
| 08/06 | 107 | 108 | 107 | 108 | +4.85% | 2,000 | - | 0% | - | - |
| 08/05 | 103 | 103 | 103 | 103 | -4.63% | 1,000 | - | -4.63% | - | - |
| 08/04 | 109 | 109 | 108 | 108 | -0.92% | 3,000 | - | 0% | - | - |
| 08/03 | 109 | 109 | 109 | 109 | 0% | 2,000 | - | +0.93% | - | - |
| 07/31 | 103 | 109 | 103 | 109 | +6.86% | 6,000 | - | +1.87% | - | - |
| 07/30 | 102 | 102 | 102 | 102 | 0% | 4,000 | - | -4.67% | - | - |
| 07/29 | 102 | 102 | 102 | 102 | -2.86% | 1,000 | - | -4.67% | - | - |
| 07/28 | 105 | 105 | 105 | 105 | -3.67% | 1,000 | - | -1.87% | - | - |
| 07/27 | 109 | 109 | 109 | 109 | 0% | 2,000 | - | +1.87% | - | - |
| 07/24 | 104 | 109 | 104 | 109 | -0.91% | 3,000 | - | +2.83% | - | - |
| 07/16 | 100 | 110 | 100 | 110 | +4.76% | 18,000 | - | +3.77% | - | - |
| 07/14 | 105 | 105 | 105 | 105 | -4.55% | 1,000 | - | -0.94% | - | - |
| 07/13 | 110 | 110 | 110 | 110 | -2.65% | 10,000 | - | +3.77% | - | - |
| 07/09 | 110 | 113 | 110 | 113 | +1.8% | 3,000 | - | +7.62% | - | - |
| 07/08 | 111 | 111 | 111 | 111 | 0% | 5,000 | - | +5.71% | - | - |
| 07/07 | 110 | 111 | 110 | 111 | 0% | 5,000 | - | +5.71% | - | - |
| 07/03 | 111 | 111 | 110 | 111 | -3.48% | 8,000 | - | +6.73% | - | - |
| 07/02 | 115 | 115 | 115 | 115 | 0% | 16,000 | - | +10.58% | - | - |
| 07/01 | 110 | 115 | 110 | 115 | +3.6% | 10,000 | - | +11.65% | - | - |
| 06/30 | 108 | 111 | 108 | 111 | +0.91% | 12,000 | - | +7.77% | - | - |
| 06/29 | 110 | 110 | 110 | 110 | 0% | 2,000 | - | +7.84% | - | - |
| 06/26 | 104 | 110 | 104 | 110 | +8.91% | 4,000 | - | +7.84% | - | - |
| 06/24 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | -0.98% | - | - |
| 06/23 | 101 | 101 | 101 | 101 | -0.98% | 1,000 | - | -1.94% | - | - |
| 06/22 | 102 | 102 | 102 | 102 | -0.97% | 1,000 | - | -0.97% | - | - |
| 06/19 | 103 | 103 | 103 | 103 | 0% | 4,000 | - | 0% | - | - |
| 06/18 | 103 | 103 | 103 | 103 | +1.98% | 1,000 | - | 0% | - | - |
| 06/17 | 101 | 101 | 101 | 101 | 0% | 4,000 | - | -2.88% | - | - |
| 06/16 | 103 | 103 | 101 | 101 | -2.88% | 4,000 | - | -2.88% | - | - |
| 06/15 | 102 | 104 | 100 | 104 | +1.96% | 4,000 | - | 0% | - | - |
| 06/12 | 100 | 102 | 100 | 102 | +2% | 4,000 | - | -0.97% | - | - |
| 06/11 | 101 | 103 | 100 | 100 | +1.01% | 9,000 | - | -2.91% | - | - |
| 06/10 | 103 | 103 | 99 | 99 | -3.88% | 12,000 | - | -3.88% | - | - |
| 06/09 | 101 | 103 | 101 | 103 | +3% | 6,000 | - | 0% | - | - |
| 06/08 | 103 | 103 | 100 | 100 | 0% | 2,000 | - | -2.91% | - | - |
| 06/05 | 101 | 101 | 100 | 100 | -4.76% | 7,000 | - | -2.91% | - | - |
| 06/02 | 105 | 105 | 104 | 105 | +5% | 4,000 | - | +1.94% | - | - |
| 06/01 | 101 | 101 | 100 | 100 | -4.76% | 4,000 | - | -1.96% | - | - |
