株価チャート
2009/05/19～2009/10/30
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 | 4/1, 株式分割 1→2 |
| 2011 | 4/1, 株式分割 1→200 |
| 2009 |
| 10/30 | 67 | 67 | 66 | 66 | -3.32% | 4,000 | - | -10.27% | - | - |
| 10/29 | 72 | 72 | 68 | 68 | +4.15% | 3,200 | - | -8.45% | - | - |
| 10/28 | 66 | 66 | 65 | 65 | -0.69% | 1,200 | - | -12.09% | - | - |
| 10/22 | 66 | 66 | 66 | 66 | +0.73% | 400 | - | -12.67% | - | - |
| 10/20 | 65 | 65 | 65 | 65 | -0.34% | 400 | - | -13.3% | - | - |
| 10/16 | 65 | 65 | 65 | 65 | -2.43% | 4,000 | - | -14.14% | - | - |
| 10/14 | 67 | 67 | 67 | 67 | -7.76% | 2,800 | - | -12.01% | - | - |
| 10/09 | 73 | 73 | 73 | 73 | +9.02% | 1,200 | - | -5.84% | - | - |
| 10/07 | 67 | 68 | 66 | 67 | -11.33% | 5,200 | - | -13.64% | - | - |
| 10/05 | 75 | 75 | 75 | 75 | -0.33% | 1,600 | - | -2.6% | - | - |
| 10/02 | 70 | 75 | 69 | 75 | +5.58% | 4,000 | - | -3.53% | - | - |
| 10/01 | 70 | 72 | 70 | 71 | -7.44% | 4,800 | - | -8.62% | - | - |
| 09/30 | 77 | 77 | 76 | 77 | +8.07% | 2,400 | - | -1.28% | - | - |
| 09/29 | 71 | 71 | 71 | 71 | -8.06% | 800 | - | -8.65% | - | - |
| 09/28 | 72 | 78 | 72 | 78 | -2.21% | 800 | - | -0.64% | - | - |
| 09/25 | 79 | 79 | 79 | 79 | +3.93% | 800 | - | +0.32% | - | - |
| 09/18 | 76 | 76 | 76 | 76 | -4.39% | 800 | - | -3.48% | - | - |
| 09/16 | 79 | 80 | 79 | 80 | +3.24% | 800 | - | -0.31% | - | - |
| 09/15 | 76 | 77 | 76 | 77 | +0.98% | 1,200 | - | -3.44% | - | - |
| 09/14 | 77 | 77 | 77 | 77 | 0% | 800 | - | -4.38% | - | - |
| 09/10 | 77 | 77 | 77 | 77 | -2.86% | 2,000 | - | -5.56% | - | - |
| 09/09 | 79 | 79 | 79 | 79 | +1.61% | 400 | - | -2.78% | - | - |
| 09/08 | 78 | 78 | 78 | 78 | +1.31% | 800 | - | -4.32% | - | - |
| 09/07 | 78 | 78 | 77 | 77 | -4.97% | 1,600 | - | -5.56% | - | - |
| 09/04 | 81 | 81 | 81 | 81 | +1.9% | 400 | - | -0.62% | - | - |
| 09/03 | 79 | 79 | 79 | 79 | 0% | 1,200 | - | -2.47% | - | - |
| 09/02 | 78 | 79 | 78 | 79 | +0.32% | 2,400 | - | -3.66% | - | - |
| 09/01 | 79 | 79 | 79 | 79 | -1.1% | 400 | - | -3.96% | - | - |
| 08/31 | 80 | 80 | 79 | 80 | +1.11% | 3,200 | - | -2.9% | - | - |
| 08/28 | 79 | 79 | 79 | 79 | -0.63% | 2,000 | - | -5.12% | - | - |
| 08/27 | 79 | 79 | 79 | 79 | +2.59% | 1,200 | - | -4.52% | - | - |
| 08/26 | 77 | 77 | 77 | 77 | -1.28% | 400 | - | -6.93% | - | - |
| 08/24 | 77 | 78 | 77 | 78 | -0.63% | 3,600 | - | -5.72% | - | - |
| 08/21 | 78 | 79 | 77 | 79 | -0.47% | 6,400 | - | -5.12% | - | - |
| 08/20 | 79 | 79 | 79 | 79 | -0.16% | 1,600 | - | -4.67% | - | - |
| 08/19 | 80 | 80 | 79 | 79 | 0% | 6,800 | - | -4.52% | - | - |
| 08/18 | 79 | 79 | 79 | 79 | 0% | 2,800 | - | -4.52% | - | - |
| 08/17 | 83 | 89 | 79 | 79 | -0.31% | 13,600 | - | -4.52% | - | - |
| 08/14 | 81 | 81 | 80 | 80 | -6.74% | 3,600 | - | -4.22% | - | - |
| 08/13 | 90 | 90 | 81 | 85 | -4.75% | 3,600 | - | +2.71% | - | - |
| 08/12 | 88 | 90 | 88 | 90 | +0.99% | 800 | - | +7.83% | - | - |
| 08/11 | 89 | 90 | 89 | 89 | -0.14% | 20,800 | - | +8.08% | - | - |
| 08/10 | 89 | 90 | 89 | 89 | +1.72% | 7,600 | - | +8.23% | - | - |
| 08/07 | 83 | 87 | 83 | 87 | +9.06% | 3,600 | - | +6.4% | - | - |
| 08/05 | 80 | 80 | 80 | 80 | 0% | 400 | - | -1.23% | - | - |
| 08/04 | 80 | 80 | 80 | 80 | -0.62% | 400 | - | -1.23% | - | - |
| 08/03 | 81 | 81 | 81 | 81 | -3.59% | 400 | - | -0.62% | - | - |
| 07/31 | 81 | 84 | 81 | 84 | +2.77% | 1,200 | - | +4.38% | - | - |
| 07/30 | 81 | 82 | 81 | 81 | -6.07% | 2,800 | - | +1.56% | - | - |
| 07/29 | 90 | 90 | 87 | 87 | -3.62% | 2,800 | - | +8.13% | - | - |
| 07/28 | 90 | 90 | 88 | 90 | +2.57% | 14,800 | - | +13.61% | - | - |
| 07/27 | 87 | 88 | 87 | 88 | +3.09% | 11,200 | - | +10.76% | - | - |
| 07/24 | 86 | 88 | 84 | 85 | -1.59% | 15,200 | - | +7.44% | - | - |
| 07/23 | 86 | 86 | 85 | 86 | +0.29% | 1,600 | - | +9.18% | - | - |
| 07/22 | 83 | 86 | 83 | 86 | +4.24% | 14,000 | - | +10.26% | - | - |
| 07/21 | 75 | 83 | 75 | 83 | +8.55% | 7,200 | - | +5.77% | - | - |
| 07/17 | 76 | 77 | 75 | 76 | -6.75% | 4,400 | - | -2.56% | - | - |
| 07/16 | 82 | 82 | 78 | 82 | 0% | 12,000 | - | +4.49% | - | - |
| 07/15 | 77 | 82 | 77 | 82 | -1.21% | 1,600 | - | +4.49% | - | - |
| 07/14 | 75 | 83 | 75 | 83 | +10% | 1,600 | - | +5.77% | - | - |
| 07/13 | 76 | 76 | 75 | 75 | -4.15% | 15,600 | - | -3.85% | - | - |
| 07/10 | 85 | 85 | 70 | 78 | -0.63% | 39,200 | - | +0.32% | - | - |
| 07/09 | 75 | 85 | 75 | 79 | +5% | 16,000 | - | +0.96% | - | - |
| 07/08 | 78 | 78 | 75 | 75 | -3.23% | 14,000 | - | -5.06% | - | - |
| 07/07 | 79 | 79 | 78 | 78 | -0.32% | 4,000 | - | -1.9% | - | - |
| 07/06 | 80 | 80 | 78 | 78 | -2.81% | 2,800 | - | -1.58% | - | - |
| 07/03 | 80 | 80 | 80 | 80 | 0% | 8,000 | - | 0% | - | - |
| 07/02 | 77 | 80 | 75 | 80 | +6.67% | 6,400 | - | 0% | - | - |
| 07/01 | 74 | 75 | 74 | 75 | +1.35% | 3,600 | - | -6.25% | - | - |
| 06/30 | 74 | 74 | 74 | 74 | -4.82% | 5,600 | - | -7.5% | - | - |
| 06/29 | 74 | 78 | 74 | 78 | +5.78% | 5,200 | - | -2.81% | - | - |
| 06/26 | 73 | 74 | 73 | 74 | +3.16% | 28,800 | - | -6.96% | - | - |
| 06/25 | 73 | 73 | 71 | 71 | -0.52% | 4,000 | - | -9.81% | - | - |
| 06/24 | 80 | 80 | 71 | 72 | -10.75% | 8,000 | - | -9.34% | - | - |
| 06/23 | 81 | 81 | 80 | 80 | -0.62% | 18,400 | - | +1.58% | - | - |
| 06/22 | 83 | 83 | 81 | 81 | -2.12% | 16,800 | - | +2.22% | - | - |
| 06/19 | 82 | 85 | 82 | 83 | +0.3% | 32,800 | - | +5.77% | - | - |
| 06/18 | 80 | 83 | 80 | 82 | +2.81% | 30,400 | - | +6.82% | - | - |
| 06/17 | 82 | 88 | 80 | 80 | +2.89% | 48,000 | - | +3.9% | - | - |
| 06/16 | 85 | 85 | 78 | 78 | -8.8% | 52,800 | - | +2.3% | - | - |
| 06/15 | 81 | 86 | 81 | 85 | +5.9% | 104,000 | - | +12.17% | - | - |
| 06/12 | 79 | 81 | 79 | 81 | +1.9% | 37,600 | - | +7.33% | - | - |
| 06/11 | 79 | 83 | 79 | 79 | +3.27% | 33,600 | - | +6.76% | - | - |
| 06/10 | 77 | 78 | 76 | 77 | -2.86% | 14,400 | - | +4.79% | - | - |
| 06/09 | 81 | 81 | 79 | 79 | -3.08% | 2,400 | - | +9.38% | - | - |
| 06/08 | 81 | 81 | 81 | 81 | 0% | 3,200 | - | +14.44% | - | - |
| 06/05 | 85 | 85 | 81 | 81 | -5.52% | 24,000 | - | +14.44% | - | - |
| 06/04 | 87 | 87 | 86 | 86 | -0.58% | 28,800 | - | +22.86% | - | - |
| 06/03 | 87 | 89 | 84 | 87 | -0.57% | 37,600 | - | +25.36% | - | - |
| 06/02 | 83 | 87 | 83 | 87 | +7.08% | 57,600 | - | +29.85% | - | - |
| 06/01 | 81 | 83 | 80 | 81 | +2.2% | 29,200 | - | +23.11% | - | - |
| 05/29 | 79 | 80 | 79 | 80 | +0.95% | 7,600 | - | +22.31% | - | - |
| 05/28 | 78 | 79 | 77 | 79 | +3.62% | 16,800 | - | +21.15% | - | - |
| 05/27 | 76 | 78 | 76 | 76 | -1.78% | 30,800 | - | +18.75% | - | - |
| 05/26 | 71 | 78 | 71 | 77 | +9.6% | 19,600 | - | +22.82% | - | - |
| 05/25 | 71 | 71 | 71 | 71 | +0.14% | 1,200 | - | +12.06% | - | - |
| 05/22 | 71 | 71 | 71 | 71 | -1.05% | 9,200 | - | +11.9% | - | - |
| 05/21 | 70 | 71 | 70 | 71 | +1.6% | 16,000 | - | +13.1% | - | - |
| 05/20 | 70 | 71 | 69 | 70 | +0.18% | 28,800 | - | +13.1% | - | - |
| 05/19 | 66 | 71 | 66 | 70 | +8.95% | 65,600 | - | +12.9% | - | - |
