株価チャート
2009/06/23～2009/11/17
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2009 |
| 11/17 | 406 | 408 | 396 | 400 | -1.48% | 1,572,000 | - | -7.62% | - | - |
| 11/16 | 408 | 410 | 402 | 406 | -1.93% | 2,027,500 | - | -6.67% | - | - |
| 11/13 | 416 | 420 | 410 | 414 | -2.82% | 3,043,000 | - | -5.26% | - | - |
| 11/12 | 428 | 432 | 420 | 426 | -0.47% | 1,996,000 | - | -2.96% | - | - |
| 11/11 | 426 | 434 | 426 | 428 | 0% | 1,179,000 | - | -2.51% | - | - |
| 11/10 | 426 | 432 | 424 | 428 | +1.42% | 1,713,500 | - | -2.51% | - | - |
| 11/09 | 420 | 424 | 416 | 422 | +0.48% | 1,036,000 | - | -4.09% | - | - |
| 11/06 | 424 | 424 | 416 | 420 | +0.48% | 1,218,500 | - | -4.98% | - | - |
| 11/05 | 420 | 422 | 416 | 418 | -0.95% | 1,509,500 | - | -5.64% | - | - |
| 11/04 | 424 | 424 | 418 | 422 | -0.94% | 1,632,000 | - | -5.17% | - | - |
| 11/02 | 420 | 426 | 420 | 426 | -0.93% | 1,705,500 | - | -4.7% | - | - |
| 10/30 | 440 | 440 | 428 | 430 | -0.46% | 1,489,000 | - | -4.23% | - | - |
| 10/29 | 426 | 432 | 422 | 432 | -0.46% | 2,881,000 | - | -4.21% | - | - |
| 10/28 | 442 | 444 | 430 | 434 | -3.13% | 3,291,500 | - | -4.19% | - | - |
| 10/27 | 456 | 456 | 444 | 448 | -1.75% | 1,424,000 | - | -1.75% | - | - |
| 10/26 | 450 | 456 | 446 | 456 | +0.44% | 2,597,000 | - | -0.65% | - | - |
| 10/23 | 462 | 466 | 454 | 454 | -0.87% | 2,490,500 | - | -1.3% | - | - |
| 10/22 | 470 | 474 | 452 | 458 | +2.23% | 5,924,500 | - | -0.87% | - | - |
| 10/21 | 442 | 452 | 442 | 448 | +0.9% | 1,599,500 | - | -3.45% | - | - |
| 10/20 | 442 | 448 | 440 | 444 | +1.37% | 3,062,500 | - | -4.72% | - | - |
| 10/19 | 440 | 444 | 434 | 438 | -1.35% | 1,577,500 | - | -6.41% | - | - |
| 10/16 | 448 | 448 | 442 | 444 | -0.89% | 1,090,000 | - | -5.73% | - | - |
| 10/15 | 450 | 456 | 446 | 448 | -0.44% | 1,385,000 | - | -5.29% | - | - |
| 10/14 | 446 | 450 | 444 | 450 | +1.81% | 2,460,000 | - | -5.06% | - | - |
| 10/13 | 450 | 454 | 440 | 442 | -1.34% | 1,781,000 | - | -7.14% | - | - |
| 10/09 | 454 | 458 | 444 | 448 | -0.44% | 3,121,500 | - | -6.47% | - | - |
| 10/08 | 452 | 452 | 442 | 450 | 0% | 4,428,500 | - | -6.64% | - | - |
| 10/07 | 440 | 456 | 434 | 450 | +2.74% | 3,670,500 | - | -7.22% | - | - |
| 10/06 | 436 | 438 | 426 | 438 | 0% | 2,686,500 | - | -10.25% | - | - |
| 10/05 | 440 | 442 | 428 | 438 | -2.67% | 3,013,000 | - | -10.98% | - | - |
| 10/02 | 450 | 462 | 448 | 450 | -1.32% | 3,667,000 | - | -9.27% | - | - |
| 10/01 | 456 | 458 | 452 | 456 | -0.87% | 1,877,000 | - | -8.62% | - | - |
| 09/30 | 462 | 468 | 454 | 460 | -1.71% | 2,337,500 | - | -8.55% | - | - |
| 09/29 | 470 | 474 | 464 | 468 | +0.86% | 1,520,000 | - | -7.51% | - | - |
| 09/28 | 464 | 466 | 456 | 464 | -1.69% | 2,124,000 | - | -8.66% | - | - |
| 09/25 | 480 | 480 | 468 | 472 | -3.28% | 2,276,000 | - | -7.63% | - | - |
| 09/24 | 488 | 492 | 484 | 488 | 0% | 2,366,000 | - | -5.06% | - | - |
| 09/18 | 498 | 500 | 484 | 488 | -3.56% | 3,456,000 | - | -5.61% | - | - |
| 09/17 | 512 | 514 | 500 | 506 | 0% | 1,590,500 | - | -2.69% | - | - |
| 09/16 | 502 | 520 | 502 | 506 | +2.02% | 3,512,500 | - | -3.25% | - | - |
| 09/15 | 498 | 502 | 496 | 496 | 0% | 1,258,500 | - | -5.52% | - | - |
| 09/14 | 504 | 504 | 492 | 496 | -1.59% | 1,393,500 | - | -6.24% | - | - |
| 09/11 | 508 | 512 | 498 | 504 | -0.79% | 3,901,500 | - | -5.08% | - | - |
| 09/10 | 500 | 508 | 498 | 508 | +1.6% | 1,716,000 | - | -4.87% | - | - |
| 09/09 | 500 | 504 | 496 | 500 | +0.4% | 2,149,000 | - | -6.72% | - | - |
| 09/08 | 496 | 500 | 492 | 498 | +0.4% | 1,936,000 | - | -7.43% | - | - |
| 09/07 | 490 | 498 | 488 | 496 | +1.22% | 1,735,500 | - | -8.15% | - | - |
| 09/04 | 496 | 496 | 482 | 490 | -1.21% | 2,719,000 | - | -9.59% | - | - |
| 09/03 | 504 | 506 | 494 | 496 | -2.75% | 2,654,500 | - | -8.66% | - | - |
| 09/02 | 516 | 516 | 506 | 510 | -2.67% | 2,310,500 | - | -6.25% | - | - |
| 09/01 | 522 | 528 | 518 | 524 | +0.38% | 1,401,000 | - | -3.85% | - | - |
| 08/31 | 530 | 534 | 520 | 522 | -1.51% | 3,305,500 | - | -4.22% | - | - |
| 08/28 | 534 | 534 | 526 | 530 | -0.38% | 1,265,500 | - | -2.75% | - | - |
| 08/27 | 534 | 538 | 524 | 532 | -1.12% | 2,432,500 | - | -2.39% | - | - |
| 08/26 | 534 | 542 | 532 | 538 | +1.13% | 1,743,000 | - | -1.28% | - | - |
| 08/25 | 538 | 538 | 528 | 532 | -1.48% | 1,765,000 | - | -2.39% | - | - |
| 08/24 | 536 | 542 | 534 | 540 | +1.12% | 2,331,500 | - | -0.92% | - | - |
| 08/21 | 540 | 542 | 526 | 534 | -1.48% | 1,955,000 | - | -1.84% | - | - |
| 08/20 | 538 | 544 | 528 | 542 | +0.74% | 1,656,000 | - | -0.18% | - | - |
| 08/19 | 542 | 546 | 538 | 538 | -1.47% | 1,097,500 | - | -0.55% | - | - |
| 08/18 | 540 | 546 | 538 | 546 | -1.09% | 2,001,000 | - | +0.92% | - | - |
| 08/17 | 566 | 566 | 550 | 552 | -3.16% | 1,276,000 | - | +2.41% | - | - |
| 08/14 | 576 | 576 | 568 | 570 | -0.7% | 1,482,500 | - | +5.95% | - | - |
| 08/13 | 574 | 576 | 570 | 574 | +1.41% | 870,500 | - | +6.89% | - | - |
| 08/12 | 570 | 574 | 564 | 566 | -2.08% | 1,054,000 | - | +5.79% | - | - |
| 08/11 | 566 | 578 | 566 | 578 | +2.48% | 2,766,000 | - | +8.04% | - | - |
| 08/10 | 566 | 570 | 560 | 564 | +0.71% | 2,353,500 | - | +5.62% | - | - |
| 08/07 | 560 | 562 | 550 | 560 | -1.06% | 1,738,500 | - | +4.67% | - | - |
| 08/06 | 560 | 576 | 558 | 566 | +3.66% | 5,111,500 | - | +5.6% | - | - |
| 08/05 | 558 | 558 | 544 | 546 | -0.73% | 3,189,000 | - | +1.68% | - | - |
| 08/04 | 544 | 550 | 542 | 550 | +1.85% | 2,098,500 | - | +2.04% | - | - |
| 08/03 | 534 | 542 | 528 | 540 | +1.12% | 2,356,000 | - | -0.18% | - | - |
| 07/31 | 520 | 538 | 520 | 534 | +3.89% | 2,837,500 | - | -1.48% | - | - |
| 07/30 | 520 | 520 | 510 | 514 | -1.53% | 1,327,000 | - | -5.51% | - | - |
| 07/29 | 522 | 526 | 516 | 522 | -1.14% | 2,278,000 | - | -4.22% | - | - |
| 07/28 | 532 | 534 | 524 | 528 | -1.12% | 1,617,000 | - | -3.47% | - | - |
| 07/27 | 536 | 542 | 530 | 534 | +0.38% | 3,080,500 | - | -2.73% | - | - |
| 07/24 | 536 | 538 | 524 | 532 | +0.76% | 1,707,500 | - | -3.45% | - | - |
| 07/23 | 530 | 536 | 524 | 528 | -1.49% | 1,783,000 | - | -4.52% | - | - |
| 07/22 | 530 | 540 | 528 | 536 | +2.29% | 2,668,500 | - | -3.42% | - | - |
| 07/21 | 526 | 530 | 516 | 524 | +1.16% | 1,764,500 | - | -6.09% | - | - |
| 07/17 | 512 | 522 | 510 | 518 | +2.78% | 1,746,500 | - | -7.83% | - | - |
| 07/16 | 522 | 524 | 502 | 504 | -0.79% | 1,852,000 | - | -10.95% | - | - |
| 07/15 | 520 | 520 | 508 | 508 | -2.31% | 1,839,000 | - | -10.72% | - | - |
| 07/14 | 522 | 524 | 512 | 520 | +2.77% | 2,344,500 | - | -9.09% | - | - |
| 07/13 | 528 | 536 | 504 | 506 | -5.95% | 2,372,500 | - | -12% | - | - |
| 07/10 | 534 | 546 | 528 | 538 | +1.89% | 3,462,500 | - | -6.92% | - | - |
| 07/09 | 532 | 538 | 528 | 528 | -2.58% | 1,877,500 | - | -9.12% | - | - |
| 07/08 | 550 | 550 | 536 | 542 | -2.87% | 1,378,500 | - | -7.19% | - | - |
| 07/07 | 560 | 562 | 556 | 558 | -0.71% | 1,668,000 | - | -4.78% | - | - |
| 07/06 | 572 | 574 | 554 | 562 | -2.77% | 1,991,000 | - | -4.42% | - | - |
| 07/03 | 572 | 584 | 572 | 578 | 0% | 2,923,500 | - | -2.03% | - | - |
| 07/02 | 598 | 598 | 578 | 578 | -3.02% | 1,994,500 | - | -2.2% | - | - |
| 07/01 | 602 | 608 | 594 | 596 | -1% | 2,099,500 | - | +0.68% | - | - |
| 06/30 | 586 | 604 | 584 | 602 | +2.73% | 3,497,500 | - | +1.52% | - | - |
| 06/29 | 598 | 604 | 582 | 586 | +1.38% | 4,262,500 | - | -1.35% | - | - |
| 06/26 | 578 | 582 | 570 | 578 | +1.05% | 2,146,500 | - | -2.69% | - | - |
| 06/25 | 556 | 580 | 556 | 572 | +3.25% | 3,623,000 | - | -3.87% | - | - |
| 06/24 | 566 | 568 | 548 | 554 | -2.46% | 2,778,000 | - | -7.05% | - | - |
| 06/23 | 566 | 568 | 560 | 568 | -2.07% | 3,149,000 | - | -5.18% | - | - |
