株価チャート
2009/01/27~2009/11/18
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 | 10/1, 株式併合 5→1 |
2009 |
11/18 | 1,555 | 1,555 | 1,555 | 1,555 | -5.76% | 400 | - | -7.22% | - | - |
11/16 | 1,650 | 1,650 | 1,650 | 1,650 | -0.3% | 1,400 | - | -2.02% | - | - |
11/13 | 1,650 | 1,655 | 1,650 | 1,655 | +0.61% | 400 | - | -1.95% | - | - |
11/12 | 1,645 | 1,645 | 1,645 | 1,645 | +1.23% | 200 | - | -2.72% | - | - |
11/11 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 400 | - | -4.19% | - | - |
10/27 | 1,670 | 1,670 | 1,650 | 1,650 | +1.85% | 400 | - | -3% | - | - |
10/26 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -4.99% | - | - |
10/23 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -5.32% | - | - |
10/16 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 400 | - | -5.59% | - | - |
10/15 | 1,690 | 1,690 | 1,600 | 1,600 | -5.33% | 2,400 | - | -7.08% | - | - |
10/07 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | - | -2.14% | - | - |
09/30 | 1,690 | 1,690 | 1,690 | 1,690 | -1.46% | 400 | - | -2.26% | - | - |
09/24 | 1,615 | 1,715 | 1,615 | 1,715 | -1.44% | 400 | - | -0.98% | - | - |
09/16 | 1,740 | 1,740 | 1,740 | 1,740 | +2.05% | 1,200 | - | +0.4% | - | - |
09/15 | 1,705 | 1,705 | 1,705 | 1,705 | +1.19% | 400 | - | -1.67% | - | - |
09/14 | 1,685 | 1,685 | 1,685 | 1,685 | +1.81% | 200 | - | -2.99% | - | - |
09/08 | 1,655 | 1,655 | 1,655 | 1,655 | -2.65% | 200 | - | -4.89% | - | - |
09/01 | 1,700 | 1,700 | 1,700 | 1,700 | +0.29% | 200 | - | -2.58% | - | - |
08/31 | 1,695 | 1,695 | 1,695 | 1,695 | -0.29% | 200 | - | -3.09% | - | - |
08/28 | 1,700 | 1,700 | 1,700 | 1,700 | -2.3% | 200 | - | -3.02% | - | - |
08/27 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 200 | - | -0.97% | - | - |
08/24 | 1,700 | 1,700 | 1,700 | 1,700 | -2.3% | 400 | - | -3.35% | - | - |
08/19 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 200 | - | -1.36% | - | - |
08/17 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 1,400 | - | -0.74% | - | - |
08/14 | 1,755 | 1,755 | 1,755 | 1,755 | +0.29% | 400 | - | -0.9% | - | - |
08/13 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | -1.46% | - | - |
08/12 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 200 | - | -2.3% | - | - |
08/10 | 1,755 | 1,755 | 1,740 | 1,750 | -0.28% | 600 | - | -1.91% | - | - |
08/07 | 1,755 | 1,755 | 1,755 | 1,755 | -0.57% | 200 | - | -1.85% | - | - |
08/05 | 1,755 | 1,765 | 1,755 | 1,765 | +0.86% | 600 | - | -1.56% | - | - |
08/03 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 400 | - | -2.45% | - | - |
07/30 | 1,750 | 1,760 | 1,750 | 1,760 | +0.28% | 400 | - | -1.95% | - | - |
07/28 | 1,770 | 1,770 | 1,755 | 1,755 | +0.29% | 400 | - | -2.28% | - | - |
07/27 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | -2.67% | - | - |
07/23 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | -3.33% | - | - |
07/22 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 200 | - | -3.44% | - | - |
07/21 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 400 | - | -2.72% | - | - |
07/17 | 1,755 | 1,755 | 1,755 | 1,755 | -0.57% | 600 | - | -3.15% | - | - |
07/15 | 1,770 | 1,770 | 1,765 | 1,765 | -0.28% | 1,800 | - | -3.02% | - | - |
07/13 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -2.8% | - | - |
07/08 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | - | -2.75% | - | - |
07/07 | 1,800 | 1,800 | 1,775 | 1,775 | -0.56% | 400 | - | -2.53% | - | - |
07/06 | 1,785 | 1,785 | 1,785 | 1,785 | -0.83% | 200 | - | -1.98% | - | - |
07/02 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 200 | - | -1.15% | - | - |
07/01 | 1,810 | 1,810 | 1,810 | 1,810 | +1.12% | 400 | - | -0.6% | - | - |
06/29 | 1,790 | 1,790 | 1,790 | 1,790 | -1.92% | 200 | - | -2.03% | - | - |
06/26 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | -0.38% | - | - |
06/25 | 1,825 | 1,825 | 1,825 | 1,825 | -0.82% | 400 | - | -0.38% | - | - |
06/16 | 1,800 | 1,840 | 1,800 | 1,840 | -1.87% | 600 | - | +0.49% | - | - |
06/15 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 2,200 | - | +2.46% | - | - |
06/12 | 1,850 | 1,875 | 1,850 | 1,875 | +2.74% | 800 | - | +2.63% | - | - |
06/11 | 1,825 | 1,825 | 1,825 | 1,825 | -1.08% | 600 | - | 0% | - | - |
06/09 | 1,845 | 1,845 | 1,845 | 1,845 | -1.6% | 200 | - | +1.26% | - | - |
06/08 | 1,785 | 1,875 | 1,785 | 1,875 | +4.75% | 600 | - | +3.02% | - | - |
06/05 | 1,790 | 1,790 | 1,790 | 1,790 | +0.28% | 400 | - | -1.59% | - | - |
06/02 | 1,785 | 1,785 | 1,785 | 1,785 | -0.28% | 400 | - | -1.98% | - | - |
06/01 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 400 | - | -1.59% | - | - |
05/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 800 | - | -1.1% | - | - |
05/27 | 1,815 | 1,815 | 1,800 | 1,800 | +0.56% | 600 | - | -0.88% | - | - |
05/26 | 1,790 | 1,790 | 1,790 | 1,790 | +0.85% | 200 | - | -1.32% | - | - |
05/21 | 1,775 | 1,775 | 1,775 | 1,775 | -10.13% | 200 | - | -2.1% | - | - |
05/18 | 1,975 | 1,975 | 1,975 | 1,975 | +1.28% | 1,200 | - | +9.06% | - | - |
05/15 | 1,925 | 1,950 | 1,925 | 1,950 | +9.86% | 400 | - | +8.64% | - | - |
05/11 | 1,775 | 1,775 | 1,775 | 1,775 | +1.14% | 200 | - | -0.39% | - | - |
05/07 | 1,755 | 1,755 | 1,755 | 1,755 | -2.5% | 200 | - | -1.46% | - | - |
05/01 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 200 | - | +1.07% | - | - |
04/28 | 1,760 | 1,760 | 1,760 | 1,760 | -2.22% | 200 | - | -0.73% | - | - |
04/21 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +1.35% | - | - |
04/20 | 1,800 | 1,800 | 1,800 | 1,800 | -7.69% | 600 | - | +1.18% | - | - |
04/17 | 1,950 | 1,950 | 1,950 | 1,950 | +1.3% | 200 | - | +9.18% | - | - |
04/16 | 1,925 | 1,925 | 1,925 | 1,925 | +5.48% | 1,200 | - | +7.78% | - | - |
04/15 | 1,835 | 1,835 | 1,825 | 1,825 | +1.11% | 400 | - | +2.18% | - | - |
04/14 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 200 | - | +0.84% | - | - |
04/13 | 1,805 | 1,805 | 1,805 | 1,805 | -0.28% | 200 | - | +0.67% | - | - |
04/10 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 400 | - | +0.89% | - | - |
04/07 | 1,820 | 1,820 | 1,820 | 1,820 | +4% | 200 | - | +1.39% | - | - |
04/02 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 600 | - | -2.4% | - | - |
03/31 | 1,800 | 1,800 | 1,800 | 1,800 | -1.91% | 200 | - | +0.5% | - | - |
03/30 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | - | +2.8% | - | - |
03/27 | 1,835 | 1,835 | 1,835 | 1,835 | +4.86% | 200 | - | +3.44% | - | - |
03/25 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 600 | - | -0.74% | - | - |
03/23 | 1,800 | 1,800 | 1,800 | 1,800 | +5.88% | 200 | - | +2.51% | - | - |
03/19 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 200 | - | -2.52% | - | - |
03/18 | 1,750 | 1,750 | 1,750 | 1,750 | -0.85% | 200 | - | +0.57% | - | - |
03/17 | 1,765 | 1,765 | 1,765 | 1,765 | +1.44% | 1,600 | - | +1.55% | - | - |
03/16 | 1,665 | 1,740 | 1,665 | 1,740 | +10.13% | 400 | - | +0.46% | - | - |
03/12 | 1,600 | 1,600 | 1,580 | 1,580 | -2.77% | 800 | - | -8.35% | - | - |
03/11 | 1,750 | 1,750 | 1,625 | 1,625 | -7.14% | 600 | - | -5.3% | - | - |
03/10 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +2.22% | - | - |
03/06 | 1,700 | 1,750 | 1,625 | 1,750 | +9.72% | 600 | - | +2.76% | - | - |
02/27 | 1,595 | 1,595 | 1,595 | 1,595 | -13.55% | 200 | - | -5.9% | - | - |
02/26 | 1,845 | 1,845 | 1,845 | 1,845 | -0.81% | 200 | - | +8.47% | - | - |
02/24 | 1,860 | 1,860 | 1,860 | 1,860 | -5.82% | 200 | - | +10.06% | - | - |
02/17 | 1,975 | 1,975 | 1,975 | 1,975 | +1.54% | 1,200 | - | +17.7% | - | - |
02/16 | 1,945 | 1,945 | 1,945 | 1,945 | +1.04% | 200 | - | +17.24% | - | - |
02/13 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | +16.67% | - | - |
02/12 | 1,925 | 1,925 | 1,925 | 1,925 | +2.39% | 200 | - | +17.38% | - | - |
02/05 | 1,850 | 1,880 | 1,850 | 1,880 | +1.62% | 600 | - | +15.55% | - | - |
02/02 | 1,850 | 1,850 | 1,850 | 1,850 | +0.82% | 200 | - | +14.55% | - | - |
01/27 | 1,840 | 1,840 | 1,835 | 1,835 | +4.86% | 400 | - | +14.47% | - | - |