株価チャート
2009/06/09～2009/12/30
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 |
| 12/30 | 1,860 | 1,860 | 1,820 | 1,820 | 0% | 1,200 | - | -1.03% | - | - |
| 12/29 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 300 | - | -0.76% | - | - |
| 12/28 | 1,730 | 1,850 | 1,730 | 1,810 | -5.73% | 1,400 | - | -1.09% | - | - |
| 12/25 | 1,940 | 1,950 | 1,910 | 1,920 | +0.52% | 2,400 | - | +4.98% | - | - |
| 12/24 | 1,890 | 1,910 | 1,890 | 1,910 | +1.06% | 900 | - | +4.71% | - | - |
| 12/22 | 1,860 | 1,890 | 1,860 | 1,890 | 0% | 400 | - | +3.85% | - | - |
| 12/21 | 1,890 | 1,890 | 1,880 | 1,890 | +0.53% | 800 | - | +3.96% | - | - |
| 12/18 | 1,860 | 1,880 | 1,850 | 1,880 | -0.53% | 500 | - | +3.52% | - | - |
| 12/17 | 1,870 | 1,890 | 1,870 | 1,890 | +1.61% | 500 | - | +3.9% | - | - |
| 12/16 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 200 | - | +2.48% | - | - |
| 12/15 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 400 | - | +4.25% | - | - |
| 12/14 | 1,850 | 1,880 | 1,850 | 1,880 | -0.53% | 400 | - | +3.81% | - | - |
| 12/11 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | - | +4.42% | - | - |
| 12/10 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +5.15% | - | - |
| 12/09 | 1,890 | 1,900 | 1,890 | 1,900 | +1.6% | 200 | - | +5.38% | - | - |
| 12/08 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 100 | - | +3.89% | - | - |
| 12/07 | 1,860 | 1,860 | 1,850 | 1,850 | 0% | 300 | - | +3.01% | - | - |
| 12/04 | 1,800 | 1,850 | 1,800 | 1,850 | +2.78% | 1,500 | - | +3.06% | - | - |
| 12/03 | 1,790 | 1,800 | 1,790 | 1,800 | +1.12% | 300 | - | +0.45% | - | - |
| 12/01 | 1,790 | 1,790 | 1,780 | 1,780 | +1.71% | 500 | - | -0.73% | - | - |
| 11/30 | 1,750 | 1,750 | 1,750 | 1,750 | +1.16% | 300 | - | -2.45% | - | - |
| 11/27 | 1,730 | 1,730 | 1,730 | 1,730 | -2.81% | 100 | - | -3.94% | - | - |
| 11/26 | 1,770 | 1,780 | 1,770 | 1,780 | +4.09% | 300 | - | -1.28% | - | - |
| 11/25 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 200 | - | -5.16% | - | - |
| 11/20 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 200 | - | -5.97% | - | - |
| 11/19 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 300 | - | -5.68% | - | - |
| 11/18 | 1,700 | 1,710 | 1,700 | 1,710 | -3.93% | 300 | - | -5.94% | - | - |
| 11/16 | 1,800 | 1,800 | 1,780 | 1,780 | -1.66% | 500 | - | -2.31% | - | - |
| 11/13 | 1,800 | 1,810 | 1,800 | 1,810 | 0% | 200 | - | -0.77% | - | - |
| 11/12 | 1,810 | 1,810 | 1,810 | 1,810 | -0.55% | 100 | - | -0.77% | - | - |
| 11/09 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 300 | - | -0.22% | - | - |
| 11/02 | 1,900 | 1,900 | 1,850 | 1,850 | -5.61% | 700 | - | +1.43% | - | - |
| 10/30 | 1,840 | 1,960 | 1,840 | 1,960 | +10.11% | 2,600 | - | +7.4% | - | - |
| 10/28 | 1,820 | 1,820 | 1,780 | 1,780 | -1.66% | 400 | - | -2.2% | - | - |
| 10/27 | 1,810 | 1,810 | 1,810 | 1,810 | -2.16% | 200 | - | -0.6% | - | - |
| 10/21 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +1.54% | - | - |
| 10/19 | 1,830 | 1,850 | 1,830 | 1,850 | +1.65% | 300 | - | +1.65% | - | - |
| 10/16 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 100 | - | +0.17% | - | - |
| 10/14 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 200 | - | -0.88% | - | - |
| 10/13 | 1,790 | 1,810 | 1,790 | 1,810 | +2.26% | 200 | - | -0.33% | - | - |
| 10/09 | 1,830 | 1,830 | 1,770 | 1,770 | -3.28% | 200 | - | -2.53% | - | - |
| 10/07 | 1,760 | 1,830 | 1,760 | 1,830 | +3.39% | 200 | - | +0.66% | - | - |
| 10/06 | 1,800 | 1,800 | 1,770 | 1,770 | -3.8% | 200 | - | -2.59% | - | - |
| 10/01 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 200 | - | +1.1% | - | - |
| 09/30 | 1,880 | 1,880 | 1,800 | 1,800 | -6.25% | 300 | - | -1.15% | - | - |
| 09/25 | 1,920 | 1,920 | 1,920 | 1,920 | +7.87% | 100 | - | +5.32% | - | - |
| 09/18 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 100 | - | -2.31% | - | - |
| 09/16 | 1,790 | 1,790 | 1,790 | 1,790 | -2.72% | 500 | - | -1.76% | - | - |
| 09/14 | 1,830 | 1,840 | 1,830 | 1,840 | +1.66% | 200 | - | +0.88% | - | - |
| 09/11 | 1,820 | 1,820 | 1,810 | 1,810 | -1.09% | 200 | - | -0.55% | - | - |
| 09/10 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | +0.77% | - | - |
| 09/09 | 1,830 | 1,830 | 1,830 | 1,830 | +1.1% | 100 | - | +1.16% | - | - |
| 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% | - | - |
