株価チャート
2009/07/09~2009/12/04
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 |
12/04 | 217 | 217 | 213 | 216 | +1.89% | 12,000 | - | -10.37% | - | - |
12/03 | 203 | 215 | 203 | 212 | +6% | 4,700 | - | -13.11% | - | - |
12/02 | 210 | 212 | 197 | 200 | -4.76% | 2,800 | - | -19.03% | - | - |
12/01 | 207 | 210 | 206 | 210 | +4.48% | 7,900 | - | -16.33% | - | - |
11/30 | 207 | 209 | 201 | 201 | -1.95% | 3,400 | - | -21.18% | - | - |
11/27 | 208 | 211 | 205 | 205 | -7.24% | 7,200 | - | -20.85% | - | - |
11/26 | 215 | 221 | 211 | 221 | -1.78% | 2,700 | - | -15.97% | - | - |
11/25 | 227 | 227 | 215 | 225 | -0.88% | 4,500 | - | -15.41% | - | - |
11/24 | 222 | 227 | 211 | 227 | -0.87% | 1,000 | - | -15.61% | - | - |
11/20 | 226 | 229 | 215 | 229 | +8.53% | 11,600 | - | -15.5% | - | - |
11/19 | 209 | 215 | 207 | 211 | -7.86% | 3,200 | - | -22.99% | - | - |
11/18 | 216 | 229 | 216 | 229 | 0% | 4,600 | - | -17.33% | - | - |
11/17 | 227 | 230 | 225 | 229 | +0.88% | 1,400 | - | -18.21% | - | - |
11/16 | 234 | 234 | 227 | 227 | -2.99% | 2,100 | - | -19.5% | - | - |
11/13 | 230 | 234 | 222 | 234 | -0.43% | 6,300 | - | -17.89% | - | - |
11/12 | 235 | 242 | 224 | 235 | -4.08% | 9,800 | - | -18.12% | - | - |
11/11 | 255 | 255 | 232 | 245 | -5.41% | 11,900 | - | -14.93% | - | - |
11/10 | 270 | 270 | 253 | 259 | -4.78% | 8,900 | - | -10.38% | - | - |
11/09 | 280 | 280 | 272 | 272 | -5.23% | 3,100 | - | -5.88% | - | - |
11/06 | 277 | 287 | 274 | 287 | -1.37% | 6,300 | - | -0.69% | - | - |
11/05 | 285 | 291 | 274 | 291 | +3.93% | 4,500 | - | +0.69% | - | - |
11/04 | 287 | 290 | 280 | 280 | -5.08% | 2,500 | - | -3.11% | - | - |
11/02 | 285 | 295 | 281 | 295 | +1.72% | 1,100 | - | +2.08% | - | - |
10/30 | 300 | 300 | 290 | 290 | 0% | 5,700 | - | +0.35% | - | - |
10/29 | 294 | 294 | 290 | 290 | -1.69% | 13,900 | - | 0% | - | - |
10/28 | 302 | 302 | 295 | 295 | -0.34% | 4,700 | - | +1.37% | - | - |
10/27 | 300 | 302 | 296 | 296 | -1.99% | 1,600 | - | +1.72% | - | - |
10/26 | 302 | 302 | 302 | 302 | 0% | 3,200 | - | +3.42% | - | - |
10/23 | 302 | 307 | 300 | 302 | +0.67% | 4,700 | - | +3.07% | - | - |
10/22 | 300 | 300 | 295 | 300 | -0.66% | 2,700 | - | +1.69% | - | - |
10/21 | 301 | 302 | 301 | 302 | +2.37% | 1,900 | - | +2.03% | - | - |
10/20 | 297 | 300 | 295 | 295 | 0% | 6,300 | - | -0.67% | - | - |
10/19 | 295 | 295 | 288 | 295 | +1.03% | 2,200 | - | -1.34% | - | - |
10/16 | 291 | 292 | 289 | 292 | +0.34% | 4,500 | - | -2.99% | - | - |
10/15 | 290 | 297 | 290 | 291 | -1.36% | 1,400 | - | -3.96% | - | - |
10/14 | 285 | 297 | 282 | 295 | 0% | 11,200 | - | -3.28% | - | - |
10/13 | 299 | 299 | 282 | 295 | +0.68% | 3,200 | - | -3.91% | - | - |
10/09 | 290 | 298 | 290 | 293 | +1.03% | 3,900 | - | -5.18% | - | - |
10/08 | 280 | 290 | 280 | 290 | +3.57% | 5,200 | - | -6.75% | - | - |
10/07 | 270 | 280 | 268 | 280 | +5.66% | 4,300 | - | -10.54% | - | - |
10/06 | 265 | 266 | 264 | 265 | +1.53% | 3,000 | - | -15.87% | - | - |
10/05 | 270 | 272 | 261 | 261 | -4.04% | 1,200 | - | -17.92% | - | - |
10/02 | 270 | 272 | 248 | 272 | -1.09% | 6,400 | - | -15.53% | - | - |
10/01 | 277 | 277 | 273 | 275 | -0.72% | 4,400 | - | -15.38% | - | - |
09/30 | 290 | 292 | 277 | 277 | -5.78% | 4,400 | - | -15.55% | - | - |
09/29 | 285 | 295 | 285 | 294 | +3.16% | 4,500 | - | -11.18% | - | - |
09/28 | 282 | 288 | 280 | 285 | -5.94% | 7,700 | - | -14.41% | - | - |
09/25 | 307 | 307 | 299 | 303 | -0.98% | 5,600 | - | -9.82% | - | - |
09/24 | 310 | 310 | 305 | 306 | 0% | 5,600 | - | -9.47% | - | - |
09/18 | 305 | 311 | 305 | 306 | -1.29% | 3,900 | - | -10% | - | - |
09/17 | 322 | 322 | 310 | 310 | -3.73% | 6,600 | - | -9.36% | - | - |
09/16 | 323 | 328 | 322 | 322 | -1.83% | 3,500 | - | -6.4% | - | - |
09/15 | 337 | 338 | 322 | 328 | -2.96% | 2,100 | - | -4.93% | - | - |
09/14 | 337 | 338 | 320 | 338 | +1.81% | 8,400 | - | -2.31% | - | - |
09/11 | 330 | 340 | 330 | 332 | -1.19% | 2,800 | - | -4.32% | - | - |
09/10 | 344 | 344 | 334 | 336 | -1.47% | 2,100 | - | -3.72% | - | - |
09/09 | 340 | 342 | 332 | 341 | -1.16% | 2,700 | - | -2.85% | - | - |
09/08 | 324 | 345 | 324 | 345 | +5.18% | 5,800 | - | -1.71% | - | - |
09/07 | 330 | 330 | 328 | 328 | -4.93% | 700 | - | -6.82% | - | - |
09/04 | 350 | 353 | 345 | 345 | -0.29% | 12,500 | - | -2.27% | - | - |
09/03 | 335 | 347 | 330 | 346 | +1.76% | 8,500 | - | -1.98% | - | - |
09/02 | 331 | 340 | 324 | 340 | 0% | 12,100 | - | -3.95% | - | - |
09/01 | 344 | 344 | 340 | 340 | -1.45% | 5,900 | - | -4.23% | - | - |
08/31 | 350 | 350 | 345 | 345 | +0.29% | 1,800 | - | -3.09% | - | - |
08/28 | 342 | 347 | 342 | 344 | +0.29% | 3,900 | - | -3.64% | - | - |
08/27 | 348 | 350 | 343 | 343 | -2% | 2,500 | - | -3.92% | - | - |
08/26 | 355 | 355 | 350 | 350 | -0.57% | 7,100 | - | -2.23% | - | - |
08/25 | 351 | 352 | 350 | 352 | +0.57% | 2,900 | - | -1.68% | - | - |
08/24 | 351 | 355 | 345 | 350 | +2.34% | 1,200 | - | -2.23% | - | - |
08/21 | 345 | 345 | 342 | 342 | -2.29% | 5,100 | - | -4.47% | - | - |
08/20 | 343 | 353 | 343 | 350 | +1.16% | 2,900 | - | -2.23% | - | - |
08/19 | 346 | 353 | 346 | 346 | -2.81% | 7,500 | - | -3.08% | - | - |
08/18 | 349 | 356 | 349 | 356 | 0% | 2,800 | - | 0% | - | - |
08/17 | 370 | 370 | 350 | 356 | -3.52% | 12,400 | - | +0.56% | - | - |
08/14 | 365 | 375 | 360 | 369 | +0.54% | 15,700 | - | +4.24% | - | - |
08/13 | 359 | 367 | 350 | 367 | +6.69% | 8,200 | - | +3.97% | - | - |
08/12 | 350 | 355 | 344 | 344 | -3.37% | 9,300 | - | -2.27% | - | - |
08/11 | 355 | 356 | 350 | 356 | 0% | 13,300 | - | +0.85% | - | - |
08/10 | 367 | 367 | 355 | 356 | -3% | 27,300 | - | +0.56% | - | - |
08/07 | 364 | 377 | 352 | 367 | -6.85% | 52,400 | - | +3.38% | - | - |
08/06 | 370 | 400 | 364 | 394 | +10.99% | 68,700 | - | +10.99% | - | - |
08/05 | 364 | 364 | 355 | 355 | 0% | 5,400 | - | +0.57% | - | - |
08/04 | 355 | 370 | 355 | 355 | +1.43% | 8,700 | - | +0.85% | - | - |
08/03 | 360 | 360 | 340 | 350 | -0.28% | 7,300 | - | -0.57% | - | - |
07/31 | 360 | 360 | 345 | 351 | -2.5% | 4,600 | - | -0.28% | - | - |
07/30 | 353 | 360 | 350 | 360 | -1.37% | 1,600 | - | +2.27% | - | - |
07/29 | 360 | 367 | 360 | 365 | -1.08% | 2,700 | - | +4.29% | - | - |
07/28 | 376 | 376 | 369 | 369 | +0.82% | 5,900 | - | +5.73% | - | - |
07/27 | 359 | 370 | 359 | 366 | +1.67% | 3,400 | - | +4.87% | - | - |
07/24 | 373 | 373 | 342 | 360 | -0.55% | 9,600 | - | +3.45% | - | - |
07/23 | 360 | 375 | 360 | 362 | +2.26% | 5,200 | - | +4.02% | - | - |
07/22 | 358 | 358 | 353 | 354 | +0.85% | 3,000 | - | +1.14% | - | - |
07/21 | 350 | 352 | 345 | 351 | +4.15% | 7,100 | - | 0% | - | - |
07/17 | 345 | 345 | 323 | 337 | -1.46% | 3,700 | - | -4.8% | - | - |
07/16 | 343 | 348 | 342 | 342 | +2.09% | 7,000 | - | -4.2% | - | - |
07/15 | 330 | 340 | 330 | 335 | +3.08% | 8,700 | - | -6.94% | - | - |
07/14 | 330 | 330 | 320 | 325 | +3.83% | 6,000 | - | -10.71% | - | - |
07/13 | 325 | 325 | 310 | 313 | -7.94% | 14,500 | - | -14.95% | - | - |
07/10 | 350 | 350 | 320 | 340 | -4.23% | 9,800 | - | -8.85% | - | - |
07/09 | 343 | 359 | 343 | 355 | +1.43% | 2,700 | - | -5.08% | - | - |