株価チャート
2009/07/10～2009/12/07
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 |
|---|
| 2013 | 4/1, 株式分割 1→3 |
| 2009 |
| 12/07 | 893 | 900 | 878 | 888 | -0.93% | 461,700 | - | -3.13% | - | - |
| 12/04 | 893 | 902 | 887 | 897 | -0.74% | 572,700 | - | -2.64% | - | - |
| 12/03 | 930 | 943 | 903 | 903 | -1.99% | 519,300 | - | -2.24% | - | - |
| 12/02 | 920 | 943 | 918 | 922 | +1.65% | 459,300 | - | -0.68% | - | - |
| 12/01 | 865 | 915 | 863 | 907 | +4.41% | 449,400 | - | -2.51% | - | - |
| 11/30 | 845 | 875 | 845 | 868 | +2.16% | 303,300 | - | -6.83% | - | - |
| 11/27 | 832 | 852 | 832 | 850 | -0.97% | 494,700 | - | -9.28% | - | - |
| 11/26 | 895 | 895 | 842 | 858 | -4.45% | 664,200 | - | -8.88% | - | - |
| 11/25 | 905 | 905 | 880 | 898 | -0.55% | 329,700 | - | -5.04% | - | - |
| 11/24 | 907 | 910 | 893 | 903 | -0.18% | 365,400 | - | -4.91% | - | - |
| 11/20 | 887 | 905 | 878 | 905 | +1.31% | 275,400 | - | -5.04% | - | - |
| 11/19 | 902 | 907 | 887 | 893 | -0.74% | 442,800 | - | -6.65% | - | - |
| 11/18 | 887 | 902 | 878 | 900 | +3.05% | 436,500 | - | -6.35% | - | - |
| 11/17 | 898 | 900 | 863 | 873 | -2.6% | 654,900 | - | -9.59% | - | - |
| 11/16 | 895 | 900 | 890 | 897 | +0.56% | 280,200 | - | -7.75% | - | - |
| 11/13 | 892 | 900 | 883 | 892 | +1.52% | 478,200 | - | -8.73% | - | - |
| 11/12 | 897 | 903 | 860 | 878 | -4.18% | 753,000 | - | -10.74% | - | - |
| 11/11 | 940 | 940 | 917 | 917 | -3.51% | 459,900 | - | -7.5% | - | - |
| 11/10 | 972 | 972 | 948 | 950 | -1.38% | 296,100 | - | -4.81% | - | - |
| 11/09 | 975 | 983 | 957 | 963 | -1.2% | 346,800 | - | -3.86% | - | - |
| 11/06 | 983 | 983 | 962 | 975 | +0.17% | 303,300 | - | -3.37% | - | - |
| 11/05 | 985 | 988 | 973 | 973 | -1.18% | 132,900 | - | -4.01% | - | - |
| 11/04 | 983 | 990 | 972 | 985 | -1.01% | 313,200 | - | -3.24% | - | - |
| 11/02 | 993 | 1,007 | 982 | 995 | -3.08% | 315,300 | - | -2.55% | - | - |
| 10/30 | 1,017 | 1,027 | 1,003 | 1,027 | +2.84% | 534,000 | - | +0.06% | - | - |
| 10/29 | 972 | 1,000 | 967 | 998 | +1.87% | 1,007,400 | - | -2.98% | - | - |
| 10/28 | 983 | 992 | 973 | 980 | -1.34% | 417,300 | - | -5.22% | - | - |
| 10/27 | 972 | 997 | 962 | 993 | +2.23% | 476,700 | - | -4.4% | - | - |
| 10/26 | 950 | 980 | 948 | 972 | +0.87% | 358,200 | - | -7.02% | - | - |
| 10/23 | 977 | 998 | 963 | 963 | -1.37% | 562,800 | - | -8.34% | - | - |
| 10/22 | 967 | 987 | 952 | 977 | +0.34% | 372,600 | - | -7.6% | - | - |
| 10/21 | 977 | 983 | 968 | 973 | -0.34% | 295,500 | - | -8.52% | - | - |
| 10/20 | 972 | 987 | 972 | 977 | -0.85% | 234,300 | - | -8.72% | - | - |
| 10/19 | 965 | 985 | 957 | 985 | +0.68% | 503,100 | - | -8.46% | - | - |
| 10/16 | 998 | 1,013 | 977 | 978 | -2.17% | 394,800 | - | -9.58% | - | - |
| 10/15 | 1,003 | 1,010 | 978 | 1,000 | -0.99% | 617,700 | - | -8.17% | - | - |
| 10/14 | 1,017 | 1,030 | 993 | 1,010 | -1.94% | 378,300 | - | -7.68% | - | - |
| 10/13 | 1,033 | 1,033 | 1,017 | 1,030 | +1.31% | 205,200 | - | -6.36% | - | - |
| 10/09 | 1,033 | 1,043 | 1,003 | 1,017 | -0.97% | 601,200 | - | -7.99% | - | - |
| 10/08 | 1,040 | 1,043 | 1,013 | 1,027 | -3.75% | 282,900 | - | -7.59% | - | - |
| 10/07 | 1,063 | 1,070 | 1,050 | 1,067 | +1.27% | 133,500 | - | -4.42% | - | - |
| 10/06 | 1,073 | 1,077 | 1,043 | 1,053 | -2.17% | 161,700 | - | -5.95% | - | - |
| 10/05 | 1,057 | 1,080 | 1,057 | 1,077 | +1.25% | 158,400 | - | -4.21% | - | - |
| 10/02 | 1,090 | 1,090 | 1,057 | 1,063 | -5.06% | 243,000 | - | -5.65% | - | - |
| 10/01 | 1,100 | 1,147 | 1,100 | 1,120 | +1.82% | 681,600 | - | -0.88% | - | - |
| 09/30 | 1,070 | 1,103 | 1,070 | 1,100 | +2.48% | 198,000 | - | -2.65% | - | - |
| 09/29 | 1,087 | 1,087 | 1,067 | 1,073 | -0.62% | 107,400 | - | -4.93% | - | - |
| 09/28 | 1,067 | 1,083 | 1,057 | 1,080 | -1.82% | 176,700 | - | -4.34% | - | - |
| 09/25 | 1,100 | 1,107 | 1,090 | 1,100 | -0.9% | 217,200 | - | -2.48% | - | - |
| 09/24 | 1,113 | 1,137 | 1,107 | 1,110 | -0.6% | 469,800 | - | -1.6% | - | - |
| 09/18 | 1,110 | 1,117 | 1,103 | 1,117 | -0.3% | 187,800 | - | -0.92% | - | - |
| 09/17 | 1,137 | 1,140 | 1,117 | 1,120 | -0.88% | 147,900 | - | -0.53% | - | - |
| 09/16 | 1,127 | 1,133 | 1,123 | 1,130 | +0.89% | 190,800 | - | +0.53% | - | - |
| 09/15 | 1,140 | 1,143 | 1,120 | 1,120 | -0.59% | 185,100 | - | -0.09% | - | - |
| 09/14 | 1,140 | 1,140 | 1,120 | 1,127 | -0.88% | 87,600 | - | +0.78% | - | - |
| 09/11 | 1,143 | 1,153 | 1,130 | 1,137 | -0.29% | 139,800 | - | +2.13% | - | - |
| 09/10 | 1,130 | 1,150 | 1,117 | 1,140 | +2.4% | 300,600 | - | +2.7% | - | - |
| 09/09 | 1,143 | 1,143 | 1,100 | 1,113 | -2.91% | 514,200 | - | +0.66% | - | - |
| 09/08 | 1,143 | 1,150 | 1,133 | 1,147 | +0.29% | 83,100 | - | +3.86% | - | - |
| 09/07 | 1,150 | 1,150 | 1,133 | 1,143 | +1.18% | 154,200 | - | +3.84% | - | - |
| 09/04 | 1,167 | 1,167 | 1,130 | 1,130 | -2.31% | 261,600 | - | +2.82% | - | - |
| 09/03 | 1,157 | 1,163 | 1,143 | 1,157 | -0.57% | 171,600 | - | +5.44% | - | - |
| 09/02 | 1,140 | 1,167 | 1,117 | 1,163 | +0.29% | 304,800 | - | +6.43% | - | - |
| 09/01 | 1,147 | 1,163 | 1,140 | 1,160 | 0% | 204,600 | - | +6.42% | - | - |
| 08/31 | 1,167 | 1,183 | 1,147 | 1,160 | -0.57% | 270,000 | - | +6.62% | - | - |
| 08/28 | 1,157 | 1,180 | 1,157 | 1,167 | +2.04% | 404,100 | - | +7.33% | - | - |
| 08/27 | 1,150 | 1,150 | 1,130 | 1,143 | -0.58% | 192,900 | - | +5.28% | - | - |
| 08/26 | 1,147 | 1,167 | 1,113 | 1,150 | +0.29% | 559,200 | - | +5.89% | - | - |
| 08/25 | 1,123 | 1,150 | 1,123 | 1,147 | +2.38% | 579,600 | - | +5.59% | - | - |
| 08/24 | 1,087 | 1,127 | 1,087 | 1,120 | +4.35% | 499,800 | - | +3.04% | - | - |
| 08/21 | 1,070 | 1,083 | 1,053 | 1,073 | 0% | 203,700 | - | -1.26% | - | - |
| 08/20 | 1,057 | 1,073 | 1,030 | 1,073 | +0.94% | 487,500 | - | -1.44% | - | - |
| 08/19 | 1,087 | 1,093 | 1,057 | 1,063 | -2.74% | 298,800 | - | -2.54% | - | - |
| 08/18 | 1,083 | 1,093 | 1,083 | 1,093 | +0.61% | 244,500 | - | +0.03% | - | - |
| 08/17 | 1,083 | 1,087 | 1,077 | 1,087 | 0% | 265,500 | - | -0.58% | - | - |
| 08/14 | 1,080 | 1,090 | 1,067 | 1,087 | +2.19% | 352,800 | - | -0.76% | - | - |
| 08/13 | 1,067 | 1,070 | 1,060 | 1,063 | -0.31% | 231,000 | - | -2.89% | - | - |
| 08/12 | 1,040 | 1,083 | 1,033 | 1,067 | +1.91% | 645,000 | - | -2.85% | - | - |
| 08/11 | 1,013 | 1,050 | 1,007 | 1,047 | +3.97% | 614,400 | - | -5.02% | - | - |
| 08/10 | 1,027 | 1,027 | 982 | 1,007 | -3.21% | 808,200 | - | -8.98% | - | - |
| 08/07 | 1,050 | 1,053 | 1,027 | 1,040 | -1.58% | 355,200 | - | -6.47% | - | - |
| 08/06 | 1,070 | 1,073 | 1,053 | 1,057 | -0.94% | 167,700 | - | -5.49% | - | - |
| 08/05 | 1,077 | 1,083 | 1,053 | 1,067 | -0.62% | 284,100 | - | -4.93% | - | - |
| 08/04 | 1,080 | 1,080 | 1,063 | 1,073 | 0% | 246,300 | - | -4.59% | - | - |
| 08/03 | 1,083 | 1,083 | 1,060 | 1,073 | -0.31% | 210,600 | - | -4.85% | - | - |
| 07/31 | 1,077 | 1,080 | 1,050 | 1,077 | +0.62% | 231,900 | - | -4.89% | - | - |
| 07/30 | 1,093 | 1,097 | 1,057 | 1,070 | -2.13% | 291,300 | - | -5.73% | - | - |
| 07/29 | 1,113 | 1,123 | 1,070 | 1,093 | -0.91% | 270,900 | - | -3.84% | - | - |
| 07/28 | 1,127 | 1,133 | 1,100 | 1,103 | -2.65% | 252,300 | - | -3.05% | - | - |
| 07/27 | 1,147 | 1,157 | 1,117 | 1,133 | -1.16% | 207,300 | - | -0.58% | - | - |
| 07/24 | 1,163 | 1,167 | 1,137 | 1,147 | +0.58% | 191,100 | - | +0.5% | - | - |
| 07/23 | 1,160 | 1,167 | 1,140 | 1,140 | -1.72% | 326,700 | - | -0.26% | - | - |
| 07/22 | 1,153 | 1,177 | 1,143 | 1,160 | +0.58% | 311,100 | - | +1.31% | - | - |
| 07/21 | 1,137 | 1,160 | 1,127 | 1,153 | +2.67% | 301,500 | - | +0.82% | - | - |
| 07/17 | 1,123 | 1,130 | 1,117 | 1,123 | 0% | 334,200 | - | -1.81% | - | - |
| 07/16 | 1,153 | 1,160 | 1,113 | 1,123 | -1.17% | 400,500 | - | -1.81% | - | - |
| 07/15 | 1,107 | 1,143 | 1,103 | 1,137 | +3.96% | 389,100 | - | -0.64% | - | - |
| 07/14 | 1,120 | 1,120 | 1,087 | 1,093 | -2.09% | 547,200 | - | -4.43% | - | - |
| 07/13 | 1,113 | 1,143 | 1,103 | 1,117 | +0.3% | 294,000 | - | -2.56% | - | - |
| 07/10 | 1,133 | 1,143 | 1,113 | 1,113 | +1.21% | 287,100 | - | -2.94% | - | - |
