株価チャート
2009/03/16～2009/09/08
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2009 |
| 09/08 | 1,810 | 1,810 | 1,810 | 1,810 | -0.55% | 100 | - | +0.33% | - | - |
| 09/04 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +1.22% | - | - |
| 09/03 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +1.56% | - | - |
| 09/02 | 1,820 | 1,820 | 1,820 | 1,820 | -2.67% | 100 | - | +1.56% | - | - |
| 09/01 | 1,870 | 1,870 | 1,870 | 1,870 | +2.19% | 900 | - | +4.76% | - | - |
| 08/31 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 100 | - | +2.92% | - | - |
| 08/27 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 100 | - | +1.47% | - | - |
| 08/26 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 100 | - | +3.16% | - | - |
| 08/24 | 1,820 | 1,820 | 1,780 | 1,800 | +1.12% | 500 | - | +1.64% | - | - |
| 08/21 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 200 | - | +0.68% | - | - |
| 08/20 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +2.04% | - | - |
| 08/19 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 100 | - | +2.04% | - | - |
| 08/17 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +3.12% | - | - |
| 08/14 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 800 | - | +2.82% | - | - |
| 08/13 | 1,820 | 1,820 | 1,800 | 1,800 | -2.17% | 300 | - | +1.47% | - | - |
| 08/12 | 1,840 | 1,840 | 1,840 | 1,840 | -1.08% | 100 | - | +3.49% | - | - |
| 08/11 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 100 | - | +4.55% | - | - |
| 08/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 100 | - | +4.26% | - | - |
| 08/04 | 1,880 | 1,880 | 1,880 | 1,880 | +4.44% | 100 | - | +5.09% | - | - |
| 08/03 | 1,870 | 1,870 | 1,800 | 1,800 | -1.64% | 1,600 | - | +0.5% | - | - |
| 07/31 | 1,830 | 1,830 | 1,820 | 1,830 | +5.78% | 1,600 | - | +2.06% | - | - |
| 07/30 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 100 | - | -3.51% | - | - |
| 07/29 | 1,700 | 1,720 | 1,700 | 1,720 | +3.61% | 400 | - | -4.28% | - | - |
| 07/28 | 1,660 | 1,660 | 1,660 | 1,660 | -2.35% | 100 | - | -7.88% | - | - |
| 07/24 | 1,700 | 1,700 | 1,700 | 1,700 | +2.41% | 200 | - | -6.08% | - | - |
| 07/22 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 300 | - | -8.54% | - | - |
| 07/21 | 1,680 | 1,680 | 1,680 | 1,680 | -6.67% | 100 | - | -7.89% | - | - |
| 07/15 | 1,800 | 1,800 | 1,800 | 1,800 | +9.09% | 100 | - | -1.69% | - | - |
| 07/13 | 1,630 | 1,650 | 1,630 | 1,650 | -3.51% | 200 | - | -9.98% | - | - |
| 07/09 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 200 | - | -7.01% | - | - |
| 07/06 | 1,710 | 1,810 | 1,710 | 1,730 | -2.81% | 500 | - | -6.08% | - | - |
| 07/02 | 1,820 | 1,820 | 1,740 | 1,780 | +0.56% | 800 | - | -3.52% | - | - |
| 07/01 | 1,770 | 1,770 | 1,770 | 1,770 | +3.51% | 100 | - | -4.22% | - | - |
| 06/30 | 1,790 | 1,790 | 1,710 | 1,710 | +0.59% | 400 | - | -7.62% | - | - |
| 06/29 | 1,700 | 1,700 | 1,700 | 1,700 | -5.56% | 300 | - | -8.41% | - | - |
| 06/26 | 1,810 | 1,810 | 1,750 | 1,800 | -1.1% | 1,200 | - | -3.33% | - | - |
| 06/25 | 1,870 | 1,870 | 1,820 | 1,820 | -6.19% | 600 | - | -2.36% | - | - |
| 06/24 | 1,910 | 1,940 | 1,910 | 1,940 | +1.57% | 800 | - | +3.91% | - | - |
| 06/23 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 500 | - | +2.69% | - | - |
| 06/22 | 1,900 | 1,920 | 1,890 | 1,900 | +1.6% | 600 | - | +2.37% | - | - |
| 06/19 | 1,970 | 1,970 | 1,850 | 1,870 | -5.56% | 1,900 | - | +1.25% | - | - |
| 06/18 | 1,980 | 1,980 | 1,980 | 1,980 | -0.5% | 200 | - | +7.73% | - | - |
| 06/16 | 2,030 | 2,030 | 1,990 | 1,990 | +3.11% | 900 | - | +9.16% | - | - |
| 06/15 | 1,860 | 1,930 | 1,860 | 1,930 | +4.32% | 400 | - | +6.81% | - | - |
| 06/12 | 1,890 | 1,890 | 1,850 | 1,850 | +0.54% | 400 | - | +3.24% | - | - |
| 06/11 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 100 | - | +3.43% | - | - |
| 06/10 | 1,880 | 1,880 | 1,830 | 1,830 | -0.54% | 200 | - | +3.62% | - | - |
| 06/09 | 1,860 | 1,860 | 1,840 | 1,840 | -0.54% | 600 | - | +4.96% | - | - |
| 06/08 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 200 | - | +6.32% | - | - |
| 06/05 | 1,830 | 1,830 | 1,830 | 1,830 | -2.66% | 100 | - | +6.03% | - | - |
| 06/03 | 1,880 | 1,880 | 1,880 | 1,880 | +1.08% | 700 | - | +9.68% | - | - |
| 06/02 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 600 | - | +9.61% | - | - |
| 06/01 | 1,840 | 1,850 | 1,800 | 1,850 | +2.78% | 800 | - | +9.86% | - | - |
| 05/28 | 1,810 | 1,810 | 1,800 | 1,800 | 0% | 1,100 | - | +7.66% | - | - |
| 05/27 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 900 | - | +8.5% | - | - |
| 05/25 | 1,860 | 1,890 | 1,800 | 1,800 | -2.7% | 1,300 | - | +9.29% | - | - |
| 05/22 | 1,850 | 1,850 | 1,850 | 1,850 | +0.54% | 500 | - | +13.22% | - | - |
| 05/21 | 1,840 | 1,840 | 1,830 | 1,840 | -0.54% | 900 | - | +13.72% | - | - |
| 05/20 | 1,860 | 1,860 | 1,850 | 1,850 | 0% | 1,000 | - | +15.48% | - | - |
| 05/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +16.65% | - | - |
| 05/18 | 1,860 | 1,860 | 1,800 | 1,850 | -1.6% | 1,300 | - | +17.83% | - | - |
| 05/15 | 1,780 | 1,880 | 1,780 | 1,880 | +5.62% | 800 | - | +20.98% | - | - |
| 05/14 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 900 | - | +15.81% | - | - |
| 05/13 | 1,700 | 1,790 | 1,700 | 1,790 | +5.92% | 1,100 | - | +17.45% | - | - |
| 05/12 | 1,690 | 1,690 | 1,620 | 1,690 | +3.05% | 1,100 | - | +11.99% | - | - |
| 05/11 | 1,640 | 1,640 | 1,630 | 1,640 | +1.86% | 1,300 | - | +9.48% | - | - |
| 05/08 | 1,610 | 1,610 | 1,610 | 1,610 | +1.9% | 1,200 | - | +8.2% | - | - |
| 05/07 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 800 | - | +6.9% | - | - |
| 05/01 | 1,570 | 1,570 | 1,540 | 1,550 | +0.65% | 1,200 | - | +5.44% | - | - |
| 04/30 | 1,550 | 1,550 | 1,540 | 1,540 | +1.99% | 900 | - | +5.34% | - | - |
| 04/28 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 600 | - | +3.64% | - | - |
| 04/27 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 1,000 | - | +4.21% | - | - |
| 04/24 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 800 | - | +4.5% | - | - |
| 04/23 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 400 | - | +4.93% | - | - |
| 04/22 | 1,500 | 1,510 | 1,500 | 1,510 | +3.42% | 700 | - | +5.52% | - | - |
| 04/21 | 1,540 | 1,540 | 1,460 | 1,460 | -5.19% | 2,000 | - | +2.67% | - | - |
| 04/20 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | - | +8.76% | - | - |
| 04/17 | 1,500 | 1,540 | 1,500 | 1,540 | +3.36% | 900 | - | +9.53% | - | - |
| 04/16 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 400 | - | +6.66% | - | - |
| 04/15 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 700 | - | +7.27% | - | - |
| 04/14 | 1,480 | 1,480 | 1,480 | 1,480 | +2.07% | 200 | - | +7.09% | - | - |
| 04/13 | 1,450 | 1,470 | 1,450 | 1,450 | 0% | 1,100 | - | +5.53% | - | - |
| 04/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | - | +5.99% | - | - |
| 04/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | +6.46% | - | - |
| 04/08 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | +6.93% | - | - |
| 04/07 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | +7.49% | - | - |
| 04/06 | 1,450 | 1,450 | 1,440 | 1,450 | +0.69% | 1,000 | - | +8.13% | - | - |
| 04/03 | 1,440 | 1,460 | 1,430 | 1,440 | +1.41% | 800 | - | +8.27% | - | - |
| 04/02 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | +7.58% | - | - |
| 04/01 | 1,420 | 1,420 | 1,420 | 1,420 | +2.16% | 1,300 | - | +8.4% | - | - |
| 03/31 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 200 | - | +6.84% | - | - |
| 03/30 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 200 | - | +4.49% | - | - |
| 03/26 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 100 | - | +8.86% | - | - |
| 03/25 | 1,330 | 1,350 | 1,330 | 1,350 | -3.57% | 500 | - | +5.63% | - | - |
| 03/24 | 1,400 | 1,400 | 1,400 | 1,400 | +6.06% | 500 | - | +10.06% | - | - |
| 03/23 | 1,320 | 1,340 | 1,320 | 1,320 | -5.71% | 2,300 | - | +5.1% | - | - |
| 03/19 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 800 | - | +12.63% | - | - |
| 03/18 | 1,330 | 1,360 | 1,330 | 1,360 | +3.82% | 1,000 | - | +10.66% | - | - |
| 03/17 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 900 | - | +7.55% | - | - |
| 03/16 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 500 | - | +7.62% | - | - |
