株価チャート
2009/07/07~2009/12/02
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 |
---|
2014 | 6/24, 株式併合 1.04→1 |
2014 | 3/25, 株式分割 1→1.214 |
2009 |
12/02 | 142 | 145 | 142 | 142 | +1.23% | 4,662 | - | -10.96% | - | - |
12/01 | 138 | 140 | 137 | 140 | -0.61% | 2,914 | - | -12.04% | - | - |
11/30 | 141 | 141 | 141 | 141 | 0% | 1,165 | - | -12.6% | - | - |
11/27 | 143 | 143 | 141 | 141 | +1.23% | 1,165 | - | -12.6% | - | - |
11/26 | 139 | 139 | 139 | 139 | -2.99% | 4,662 | - | -14.2% | - | - |
11/25 | 149 | 149 | 142 | 143 | -1.76% | 6,410 | - | -12.09% | - | - |
11/24 | 147 | 148 | 146 | 146 | +2.41% | 3,496 | - | -11.06% | - | - |
11/20 | 142 | 142 | 142 | 142 | 0% | 3,496 | - | -13.68% | - | - |
11/19 | 142 | 150 | 142 | 142 | -4.6% | 7,575 | - | -14.2% | - | - |
11/18 | 153 | 153 | 149 | 149 | -2.79% | 12,820 | - | -10.6% | - | - |
11/17 | 152 | 154 | 152 | 154 | -0.56% | 5,244 | - | -8.03% | - | - |
11/16 | 159 | 159 | 154 | 154 | -7.69% | 2,331 | - | -8.07% | - | - |
11/13 | 167 | 167 | 166 | 167 | -2.5% | 4,079 | - | -0.41% | - | - |
11/12 | 167 | 172 | 167 | 172 | +1.52% | 19,230 | - | +2.15% | - | - |
11/11 | 169 | 169 | 169 | 169 | -1.5% | 583 | - | +1.22% | - | - |
11/10 | 172 | 172 | 172 | 172 | 0% | 583 | - | +2.76% | - | - |
11/09 | 167 | 172 | 167 | 172 | -1.96% | 11,072 | - | +2.76% | - | - |
11/06 | 175 | 176 | 175 | 175 | +0.49% | 8,741 | - | +4.82% | - | - |
11/05 | 173 | 174 | 172 | 174 | +0.5% | 10,489 | - | +4.93% | - | - |
11/04 | 173 | 173 | 172 | 173 | +1% | 6,410 | - | +4.41% | - | - |
11/02 | 172 | 174 | 172 | 172 | -0.5% | 9,324 | - | +4.01% | - | - |
10/30 | 167 | 172 | 167 | 172 | +0.5% | 5,244 | - | +5.16% | - | - |
10/29 | 174 | 174 | 170 | 172 | 0% | 5,244 | - | +4.64% | - | - |
10/28 | 176 | 176 | 172 | 172 | 0% | 6,410 | - | +5.28% | - | - |
10/27 | 166 | 179 | 164 | 172 | +5.26% | 17,482 | - | +5.28% | - | - |
10/26 | 163 | 163 | 163 | 163 | -1.55% | 583 | - | +0.02% | - | - |
10/23 | 163 | 166 | 163 | 166 | +1.58% | 3,496 | - | +1.6% | - | - |
10/22 | 164 | 164 | 163 | 163 | -0.52% | 4,079 | - | +0.02% | - | - |
10/21 | 164 | 164 | 164 | 164 | -1.04% | 1,165 | - | +0.54% | - | - |
10/20 | 164 | 166 | 164 | 166 | +1.05% | 5,244 | - | +1.6% | - | - |
10/19 | 166 | 166 | 164 | 164 | -1.04% | 1,748 | - | +0.54% | - | - |
10/16 | 164 | 166 | 163 | 166 | +1.05% | 7,575 | - | +1.6% | - | - |
10/15 | 163 | 164 | 163 | 164 | 0% | 4,079 | - | -0.07% | - | - |
10/14 | 163 | 164 | 163 | 164 | 0% | 2,914 | - | -0.07% | - | - |
10/13 | 163 | 164 | 163 | 164 | +3.24% | 1,165 | - | -0.07% | - | - |
10/09 | 160 | 163 | 159 | 159 | -1.07% | 2,914 | - | -3.21% | - | - |
10/08 | 163 | 163 | 160 | 160 | -1.58% | 2,914 | - | -2.16% | - | - |
10/07 | 161 | 163 | 161 | 163 | -2.56% | 5,827 | - | -1.19% | - | - |
10/06 | 168 | 169 | 166 | 167 | +0.52% | 6,993 | - | +1.41% | - | - |
10/05 | 167 | 168 | 165 | 166 | +1.57% | 19,812 | - | +0.89% | - | - |
10/02 | 167 | 167 | 164 | 164 | 0% | 9,906 | - | -1.27% | - | - |
10/01 | 166 | 166 | 164 | 164 | 0% | 2,331 | - | -1.27% | - | - |
09/30 | 161 | 164 | 161 | 164 | +2.69% | 10,489 | - | -1.86% | - | - |
09/29 | 156 | 163 | 156 | 160 | +3.33% | 12,237 | - | -5% | - | - |
09/28 | 154 | 154 | 154 | 154 | +1.12% | 4,662 | - | -8.61% | - | - |
09/25 | 160 | 160 | 153 | 153 | -4.3% | 19,230 | - | -10.16% | - | - |
09/24 | 163 | 163 | 160 | 160 | -1.59% | 2,331 | - | -6.67% | - | - |
09/18 | 164 | 164 | 161 | 162 | -0.53% | 12,237 | - | -5.71% | - | - |
09/17 | 163 | 163 | 163 | 163 | -1.55% | 1,165 | - | -5.22% | - | - |
09/16 | 163 | 166 | 163 | 166 | +1.05% | 6,410 | - | -4.28% | - | - |
09/15 | 166 | 166 | 164 | 164 | -2.05% | 3,496 | - | -5.27% | - | - |
09/14 | 166 | 167 | 163 | 167 | +1.04% | 6,993 | - | -3.84% | - | - |
09/11 | 170 | 170 | 166 | 166 | -1.03% | 1,748 | - | -4.83% | - | - |
09/10 | 166 | 167 | 166 | 167 | -1.02% | 4,662 | - | -4.39% | - | - |
09/09 | 171 | 172 | 169 | 169 | 0% | 7,575 | - | -3.41% | - | - |
09/08 | 172 | 172 | 169 | 169 | -1.5% | 2,914 | - | -3.41% | - | - |
09/07 | 172 | 172 | 166 | 172 | +2.04% | 15,151 | - | -1.94% | - | - |
09/04 | 167 | 169 | 167 | 168 | 0% | 3,496 | - | -3.9% | - | - |
09/03 | 166 | 168 | 166 | 168 | +1.03% | 4,662 | - | -3.35% | - | - |
09/02 | 166 | 166 | 166 | 166 | 0% | 3,496 | - | -4.33% | - | - |
09/01 | 165 | 166 | 164 | 166 | +1.04% | 4,079 | - | -4.33% | - | - |
08/31 | 169 | 169 | 165 | 165 | -4.95% | 18,647 | - | -4.77% | - | - |
08/28 | 176 | 176 | 172 | 173 | -2.42% | 17,482 | - | +0.19% | - | - |
08/27 | 178 | 178 | 177 | 178 | -1.43% | 3,496 | - | +3.26% | - | - |
08/26 | 179 | 180 | 178 | 180 | +0.96% | 3,496 | - | +5.37% | - | - |
08/25 | 178 | 180 | 178 | 178 | -0.95% | 5,827 | - | +4.98% | - | - |
08/24 | 181 | 185 | 180 | 180 | 0% | 11,072 | - | +6.62% | - | - |
08/21 | 182 | 183 | 177 | 180 | -1.41% | 24,474 | - | +7.26% | - | - |
08/20 | 182 | 183 | 180 | 183 | +0.47% | 6,410 | - | +9.44% | - | - |
08/19 | 180 | 184 | 180 | 182 | +1.44% | 13,403 | - | +10.25% | - | - |
08/18 | 176 | 180 | 176 | 179 | +1.46% | 15,151 | - | +9.35% | - | - |
08/17 | 177 | 180 | 176 | 177 | +0.98% | 2,914 | - | +8.44% | - | - |
08/14 | 178 | 178 | 173 | 175 | -1.92% | 8,741 | - | +8.05% | - | - |
08/13 | 173 | 178 | 173 | 178 | +1.46% | 8,158 | - | +10.17% | - | - |
08/12 | 182 | 182 | 173 | 176 | -3.3% | 17,482 | - | +8.58% | - | - |
08/11 | 184 | 185 | 180 | 182 | 0% | 16,316 | - | +12.29% | - | - |
08/10 | 186 | 186 | 174 | 182 | +4.95% | 37,294 | - | +12.29% | - | - |
08/07 | 170 | 173 | 170 | 173 | +3.06% | 1,748 | - | +6.99% | - | - |
08/06 | 178 | 178 | 165 | 168 | -5.77% | 14,568 | - | +3.18% | - | - |
08/05 | 179 | 180 | 172 | 178 | +4% | 40,790 | - | +8.17% | - | - |
08/04 | 166 | 173 | 165 | 172 | +6.38% | 23,892 | - | +4.01% | - | - |
08/03 | 159 | 163 | 159 | 161 | +2.73% | 7,575 | - | -2.23% | - | - |
07/31 | 157 | 157 | 157 | 157 | 0% | 583 | - | -4.84% | - | - |
07/30 | 157 | 157 | 157 | 157 | +0.55% | 2,331 | - | -4.84% | - | - |
07/29 | 156 | 157 | 156 | 156 | +1.11% | 3,496 | - | -5.36% | - | - |
07/28 | 153 | 154 | 153 | 154 | 0% | 5,244 | - | -5.82% | - | - |
07/27 | 155 | 156 | 154 | 154 | +1.69% | 10,489 | - | -5.82% | - | - |
07/24 | 150 | 152 | 150 | 152 | -0.56% | 5,244 | - | -7.39% | - | - |
07/23 | 152 | 153 | 152 | 153 | -1.66% | 5,244 | - | -6.87% | - | - |
07/22 | 154 | 155 | 154 | 155 | -1.09% | 4,662 | - | -4.72% | - | - |
07/21 | 153 | 157 | 153 | 157 | +2.81% | 3,496 | - | -3.67% | - | - |
07/17 | 158 | 158 | 153 | 153 | -0.56% | 8,741 | - | -6.3% | - | - |
07/16 | 153 | 162 | 153 | 154 | +2.29% | 6,993 | - | -5.19% | - | - |
07/15 | 150 | 152 | 148 | 150 | +1.74% | 43,121 | - | -7.31% | - | - |
07/14 | 147 | 148 | 139 | 148 | +0.58% | 47,783 | - | -8.9% | - | - |
07/13 | 159 | 159 | 142 | 147 | -10.47% | 39,625 | - | -8.87% | - | - |
07/10 | 168 | 168 | 163 | 164 | -3.05% | 17,482 | - | +1.79% | - | - |
07/09 | 173 | 173 | 163 | 169 | -1.01% | 23,309 | - | +4.99% | - | - |
07/08 | 173 | 173 | 166 | 171 | -2.93% | 31,467 | - | +6.72% | - | - |
07/07 | 180 | 180 | 172 | 176 | -2.38% | 30,884 | - | +11.33% | - | - |