株価チャート
2009/08/04～2009/12/30
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 | 1,220 | 1,230 | 1,210 | 1,210 | -3.2% | 41,600 | - | +20.88% | - | - |
| 12/29 | 1,230 | 1,250 | 1,190 | 1,250 | +1.63% | 112,200 | - | +26.26% | - | - |
| 12/28 | 1,340 | 1,360 | 1,200 | 1,230 | -6.11% | 560,900 | - | +25.77% | - | - |
| 12/25 | 1,240 | 1,380 | 1,190 | 1,310 | +6.5% | 2,565,100 | - | +35.47% | - | - |
| 12/24 | 1,230 | 1,230 | 1,200 | 1,230 | +32.26% | 162,900 | - | +29.07% | - | - |
| 12/22 | 950 | 950 | 930 | 930 | -1.06% | 2,500 | - | -1.17% | - | - |
| 12/21 | 950 | 950 | 930 | 940 | +1.08% | 2,200 | - | -0.53% | - | - |
| 12/18 | 930 | 930 | 920 | 930 | +1.09% | 2,600 | - | -1.9% | - | - |
| 12/17 | 910 | 920 | 910 | 920 | +1.1% | 1,300 | - | -3.36% | - | - |
| 12/16 | 920 | 930 | 900 | 910 | -1.09% | 5,600 | - | -4.91% | - | - |
| 12/15 | 930 | 930 | 920 | 920 | 0% | 1,900 | - | -4.47% | - | - |
| 12/14 | 960 | 960 | 920 | 920 | -2.13% | 2,600 | - | -4.96% | - | - |
| 12/11 | 940 | 940 | 920 | 940 | 0% | 4,100 | - | -3.49% | - | - |
| 12/10 | 960 | 970 | 940 | 940 | -1.05% | 1,900 | - | -3.89% | - | - |
| 12/09 | 950 | 960 | 940 | 950 | 0% | 4,900 | - | -3.36% | - | - |
| 12/08 | 960 | 970 | 950 | 950 | 0% | 3,200 | - | -3.85% | - | - |
| 12/07 | 990 | 990 | 950 | 950 | -3.06% | 5,300 | - | -4.33% | - | - |
| 12/04 | 990 | 990 | 980 | 980 | +1.03% | 1,500 | - | -1.8% | - | - |
| 12/03 | 980 | 990 | 960 | 970 | -1.02% | 8,900 | - | -3.19% | - | - |
| 12/02 | 980 | 980 | 970 | 980 | +2.08% | 3,300 | - | -2.78% | - | - |
| 12/01 | 940 | 960 | 940 | 960 | +2.13% | 2,700 | - | -5.14% | - | - |
| 11/30 | 880 | 940 | 880 | 940 | +2.17% | 6,400 | - | -7.48% | - | - |
| 11/27 | 930 | 940 | 900 | 920 | 0% | 3,400 | - | -9.98% | - | - |
| 11/26 | 940 | 940 | 920 | 920 | -1.08% | 1,100 | - | -10.51% | - | - |
| 11/25 | 940 | 940 | 920 | 930 | +1.09% | 1,600 | - | -10.14% | - | - |
| 11/24 | 960 | 960 | 920 | 920 | -3.16% | 1,400 | - | -11.62% | - | - |
| 11/20 | 950 | 960 | 950 | 950 | -1.04% | 1,600 | - | -9.18% | - | - |
| 11/19 | 980 | 980 | 950 | 960 | 0% | 2,500 | - | -8.57% | - | - |
| 11/18 | 940 | 980 | 930 | 960 | +2.13% | 7,300 | - | -8.92% | - | - |
| 11/17 | 1,020 | 1,020 | 930 | 940 | -7.84% | 9,400 | - | -11.15% | - | - |
| 11/16 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 2,400 | - | -4.14% | - | - |
| 11/13 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 1,900 | - | -3.38% | - | - |
| 11/12 | 1,030 | 1,030 | 1,010 | 1,020 | -2.86% | 5,100 | - | -4.49% | - | - |
| 11/11 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 1,200 | - | -1.78% | - | - |
| 11/10 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 2,200 | - | -1.87% | - | - |
| 11/09 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 1,400 | - | -0.93% | - | - |
| 11/06 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 1,300 | - | -1.96% | - | - |
| 11/05 | 1,070 | 1,070 | 1,040 | 1,050 | -1.87% | 2,600 | - | -2.14% | - | - |
| 11/04 | 1,060 | 1,080 | 1,060 | 1,070 | 0% | 3,100 | - | -0.37% | - | - |
| 11/02 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 2,400 | - | -0.56% | - | - |
| 10/30 | 1,090 | 1,090 | 1,070 | 1,080 | +1.89% | 1,900 | - | +0.19% | - | - |
| 10/29 | 1,070 | 1,090 | 1,060 | 1,060 | -3.64% | 6,100 | - | -1.85% | - | - |
| 10/28 | 1,100 | 1,100 | 1,080 | 1,100 | 0% | 4,000 | - | +1.57% | - | - |
| 10/27 | 1,070 | 1,100 | 1,070 | 1,100 | +0.92% | 6,000 | - | +1.48% | - | - |
| 10/26 | 1,060 | 1,090 | 1,060 | 1,090 | +1.87% | 2,900 | - | +0.55% | - | - |
| 10/23 | 1,070 | 1,080 | 1,070 | 1,070 | -0.93% | 2,800 | - | -1.29% | - | - |
| 10/22 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 4,300 | - | -0.55% | - | - |
| 10/21 | 1,080 | 1,080 | 1,050 | 1,080 | -0.92% | 7,300 | - | -0.74% | - | - |
| 10/20 | 1,070 | 1,090 | 1,070 | 1,090 | +1.87% | 4,900 | - | -0.18% | - | - |
| 10/19 | 1,040 | 1,070 | 1,040 | 1,070 | +1.9% | 2,900 | - | -2.19% | - | - |
| 10/16 | 1,070 | 1,070 | 1,050 | 1,050 | -0.94% | 2,500 | - | -4.37% | - | - |
| 10/15 | 1,050 | 1,060 | 1,040 | 1,060 | 0% | 5,300 | - | -3.99% | - | - |
| 10/14 | 1,050 | 1,060 | 1,040 | 1,060 | 0% | 3,400 | - | -4.5% | - | - |
| 10/13 | 1,080 | 1,080 | 1,050 | 1,060 | -0.93% | 3,700 | - | -4.93% | - | - |
| 10/09 | 1,070 | 1,090 | 1,070 | 1,070 | -0.93% | 1,500 | - | -4.38% | - | - |
| 10/08 | 1,070 | 1,080 | 1,060 | 1,080 | +0.93% | 5,100 | - | -3.74% | - | - |
| 10/07 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 3,500 | - | -4.8% | - | - |
| 10/06 | 1,050 | 1,070 | 1,050 | 1,060 | 0% | 1,600 | - | -5.94% | - | - |
| 10/05 | 1,070 | 1,070 | 1,050 | 1,060 | +0.95% | 4,300 | - | -6.28% | - | - |
| 10/02 | 1,080 | 1,080 | 1,050 | 1,050 | -3.67% | 9,200 | - | -7.49% | - | - |
| 10/01 | 1,100 | 1,120 | 1,080 | 1,090 | -0.91% | 2,500 | - | -4.3% | - | - |
| 09/30 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 1,400 | - | -3.68% | - | - |
| 09/29 | 1,100 | 1,120 | 1,090 | 1,090 | -1.8% | 2,900 | - | -4.72% | - | - |
| 09/28 | 1,120 | 1,120 | 1,100 | 1,110 | -0.89% | 6,700 | - | -3.23% | - | - |
| 09/25 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 1,100 | - | -2.52% | - | - |
| 09/24 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 4,200 | - | -0.96% | - | - |
| 09/18 | 1,110 | 1,120 | 1,100 | 1,120 | 0% | 1,500 | - | -2.78% | - | - |
| 09/17 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 4,100 | - | -3.03% | - | - |
| 09/16 | 1,120 | 1,120 | 1,090 | 1,100 | -0.9% | 7,500 | - | -5.09% | - | - |
| 09/15 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 4,400 | - | -4.48% | - | - |
| 09/14 | 1,140 | 1,140 | 1,110 | 1,120 | -0.88% | 8,900 | - | -3.86% | - | - |
| 09/11 | 1,180 | 1,180 | 1,130 | 1,130 | -3.42% | 11,200 | - | -3.17% | - | - |
| 09/10 | 1,140 | 1,200 | 1,130 | 1,170 | +1.74% | 21,500 | - | +0.09% | - | - |
| 09/09 | 1,170 | 1,170 | 1,140 | 1,150 | -0.86% | 10,100 | - | -1.63% | - | - |
| 09/08 | 1,180 | 1,180 | 1,160 | 1,160 | -2.52% | 9,000 | - | -0.85% | - | - |
| 09/07 | 1,180 | 1,190 | 1,160 | 1,190 | -1.65% | 29,900 | - | +1.8% | - | - |
| 09/04 | 1,260 | 1,310 | 1,200 | 1,210 | +0.83% | 290,700 | - | +3.6% | - | - |
| 09/03 | 1,170 | 1,200 | 1,150 | 1,200 | +4.35% | 15,800 | - | +3.18% | - | - |
| 09/02 | 1,140 | 1,200 | 1,140 | 1,150 | 0% | 17,700 | - | -0.78% | - | - |
| 09/01 | 1,150 | 1,170 | 1,150 | 1,150 | +0.88% | 6,400 | - | -0.61% | - | - |
| 08/31 | 1,140 | 1,160 | 1,140 | 1,140 | 0% | 3,800 | - | -1.21% | - | - |
| 08/28 | 1,140 | 1,150 | 1,140 | 1,140 | -0.87% | 1,500 | - | -1.04% | - | - |
| 08/27 | 1,160 | 1,160 | 1,140 | 1,150 | -1.71% | 3,700 | - | 0% | - | - |
| 08/26 | 1,160 | 1,170 | 1,150 | 1,170 | +1.74% | 2,600 | - | +1.92% | - | - |
| 08/25 | 1,150 | 1,170 | 1,150 | 1,150 | -1.71% | 3,700 | - | +0.44% | - | - |
| 08/24 | 1,160 | 1,180 | 1,160 | 1,170 | +1.74% | 1,400 | - | +2.45% | - | - |
| 08/21 | 1,180 | 1,180 | 1,150 | 1,150 | -0.86% | 1,800 | - | +1.05% | - | - |
| 08/20 | 1,160 | 1,160 | 1,140 | 1,160 | +0.87% | 1,800 | - | +2.29% | - | - |
| 08/19 | 1,170 | 1,180 | 1,140 | 1,150 | -1.71% | 7,000 | - | +1.77% | - | - |
| 08/18 | 1,160 | 1,190 | 1,160 | 1,170 | -0.85% | 2,500 | - | +3.91% | - | - |
| 08/17 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 6,400 | - | +5.45% | - | - |
| 08/14 | 1,200 | 1,210 | 1,190 | 1,190 | -2.46% | 10,000 | - | +6.63% | - | - |
| 08/13 | 1,180 | 1,260 | 1,180 | 1,220 | +5.17% | 110,200 | - | +9.52% | - | - |
| 08/12 | 1,170 | 1,180 | 1,140 | 1,160 | -2.52% | 13,500 | - | +4.32% | - | - |
| 08/11 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 6,300 | - | +6.82% | - | - |
| 08/10 | 1,190 | 1,240 | 1,180 | 1,180 | 0% | 18,500 | - | +5.83% | - | - |
| 08/07 | 1,190 | 1,190 | 1,150 | 1,180 | +0.85% | 10,200 | - | +5.64% | - | - |
| 08/06 | 1,150 | 1,180 | 1,130 | 1,170 | +0.86% | 5,300 | - | +4.46% | - | - |
| 08/05 | 1,180 | 1,180 | 1,150 | 1,160 | +0.87% | 5,500 | - | +3.39% | - | - |
| 08/04 | 1,160 | 1,170 | 1,140 | 1,150 | 0% | 8,300 | - | +2.31% | - | - |
