株価チャート
2009/05/14~2009/12/30
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 |
---|
2022 | 11/1, 株式分割 1→2 |
2018 | 7/1, 株式分割 1→3 |
2009 |
12/30 | 86 | 86 | 86 | 86 | 0% | 1,200 | - | -3.37% | - | - |
12/29 | 86 | 86 | 86 | 86 | 0% | 600 | - | -3.37% | - | - |
12/28 | 86 | 86 | 86 | 86 | -7.03% | 3,000 | - | -3.37% | - | - |
12/25 | 93 | 93 | 89 | 93 | +3.74% | 25,800 | - | +2.78% | - | - |
12/24 | 92 | 92 | 88 | 89 | -3.6% | 7,200 | - | -0.93% | - | - |
12/22 | 93 | 93 | 93 | 93 | +4.72% | 1,200 | - | +2.78% | - | - |
12/18 | 86 | 88 | 86 | 88 | -6.19% | 1,800 | - | -1.85% | - | - |
12/10 | 94 | 94 | 94 | 94 | 0% | 600 | - | +4.63% | - | - |
12/09 | 94 | 94 | 94 | 94 | +3.67% | 2,400 | - | +4.63% | - | - |
12/08 | 91 | 91 | 91 | 91 | +5.83% | 600 | - | +0.93% | - | - |
12/07 | 86 | 86 | 86 | 86 | -10.43% | 3,000 | - | -4.63% | - | - |
12/03 | 96 | 96 | 96 | 96 | -0.86% | 600 | - | +5.31% | - | - |
12/01 | 97 | 97 | 96 | 97 | -3.01% | 4,800 | - | +7.41% | - | - |
11/30 | 100 | 100 | 100 | 100 | +8.14% | 16,200 | - | +10.74% | - | - |
11/27 | 83 | 92 | 83 | 92 | +18.92% | 1,200 | - | +2.41% | - | - |
11/25 | 78 | 78 | 78 | 78 | -2.11% | 600 | - | -13.89% | - | - |
11/20 | 81 | 81 | 79 | 79 | -2.06% | 4,800 | - | -12.04% | - | - |
11/17 | 81 | 81 | 81 | 81 | -1.02% | 600 | - | -11.17% | - | - |
11/16 | 83 | 83 | 82 | 82 | -3.92% | 4,200 | - | -11.23% | - | - |
11/13 | 85 | 85 | 85 | 85 | -0.97% | 3,000 | - | -7.61% | - | - |
11/12 | 86 | 86 | 86 | 86 | -2.83% | 1,200 | - | -6.7% | - | - |
11/10 | 88 | 88 | 88 | 88 | -0.93% | 600 | - | -5.02% | - | - |
11/09 | 92 | 92 | 89 | 89 | -2.73% | 4,800 | - | -4.12% | - | - |
11/06 | 91 | 92 | 91 | 92 | +0.92% | 1,200 | - | -1.43% | - | - |
10/30 | 91 | 91 | 91 | 91 | -0.91% | 1,200 | - | -2.33% | - | - |
10/28 | 92 | 92 | 92 | 92 | -4.35% | 600 | - | -1.43% | - | - |
10/27 | 96 | 96 | 96 | 96 | 0% | 13,800 | - | +3.05% | - | - |
10/26 | 96 | 96 | 96 | 96 | +2.5% | 600 | - | +3.05% | - | - |
10/22 | 95 | 95 | 94 | 94 | +0.54% | 2,400 | - | +0.54% | - | - |
10/16 | 93 | 93 | 93 | 93 | +0.54% | 1,200 | - | 0% | - | - |
10/09 | 93 | 93 | 93 | 93 | 0% | 600 | - | -0.54% | - | - |
10/08 | 91 | 93 | 91 | 93 | -0.89% | 3,600 | - | -0.54% | - | - |
10/07 | 93 | 93 | 93 | 93 | +1.82% | 1,200 | - | +0.36% | - | - |
10/02 | 92 | 92 | 92 | 92 | -0.18% | 3,600 | - | -1.43% | - | - |
10/01 | 92 | 92 | 92 | 92 | -8.32% | 600 | - | -1.25% | - | - |
09/29 | 100 | 100 | 100 | 100 | +10.28% | 10,800 | - | +7.71% | - | - |
09/28 | 91 | 91 | 91 | 91 | +1.49% | 1,200 | - | -2.33% | - | - |
09/18 | 89 | 90 | 89 | 90 | +0.37% | 1,200 | - | -3.76% | - | - |
09/16 | 89 | 89 | 89 | 89 | -1.83% | 3,000 | - | -5.14% | - | - |
09/15 | 96 | 102 | 89 | 91 | -6.03% | 6,600 | - | -3.37% | - | - |
09/14 | 97 | 97 | 97 | 97 | +1.75% | 600 | - | +1.75% | - | - |
09/11 | 95 | 95 | 95 | 95 | +1.24% | 600 | - | 0% | - | - |
09/02 | 94 | 94 | 94 | 94 | -0.35% | 600 | - | -1.23% | - | - |
09/01 | 94 | 94 | 94 | 94 | 0% | 600 | - | -0.88% | - | - |
08/31 | 94 | 94 | 94 | 94 | +4.44% | 600 | - | -0.88% | - | - |
08/28 | 95 | 95 | 90 | 90 | -0.73% | 9,600 | - | -5.09% | - | - |
08/26 | 92 | 92 | 91 | 91 | 0% | 4,200 | - | -5.38% | - | - |
08/25 | 91 | 91 | 91 | 91 | -0.91% | 1,800 | - | -5.38% | - | - |
08/24 | 92 | 92 | 92 | 92 | 0% | 3,600 | - | -4.51% | - | - |
08/21 | 92 | 92 | 92 | 92 | -0.9% | 1,800 | - | -5.5% | - | - |
08/20 | 93 | 93 | 93 | 93 | -2.46% | 1,800 | - | -4.64% | - | - |
08/19 | 95 | 95 | 95 | 95 | 0% | 600 | - | -3.23% | - | - |
08/18 | 95 | 95 | 95 | 95 | 0% | 3,000 | - | -3.23% | - | - |
08/17 | 95 | 95 | 95 | 95 | 0% | 1,200 | - | -3.23% | - | - |
08/14 | 95 | 95 | 95 | 95 | -0.18% | 600 | - | -3.23% | - | - |
08/13 | 95 | 95 | 95 | 95 | 0% | 600 | - | -4.04% | - | - |
08/12 | 95 | 95 | 95 | 95 | +0.71% | 1,200 | - | -4.04% | - | - |
08/11 | 94 | 94 | 94 | 94 | -0.7% | 1,800 | - | -4.71% | - | - |
08/10 | 96 | 96 | 95 | 95 | -0.7% | 4,800 | - | -4.04% | - | - |
08/07 | 96 | 96 | 96 | 96 | -0.17% | 3,000 | - | -4.33% | - | - |
08/06 | 96 | 96 | 96 | 96 | -0.17% | 4,200 | - | -4.17% | - | - |
08/05 | 96 | 96 | 96 | 96 | 0% | 3,600 | - | -4% | - | - |
08/04 | 96 | 96 | 96 | 96 | -3.19% | 1,800 | - | -4.95% | - | - |
08/03 | 100 | 100 | 99 | 99 | -2.14% | 4,800 | - | -1.82% | - | - |
07/29 | 101 | 101 | 101 | 101 | -5% | 600 | - | -0.65% | - | - |
07/28 | 107 | 107 | 107 | 107 | +9.97% | 10,200 | - | +4.58% | - | - |
07/27 | 97 | 97 | 97 | 97 | +0.17% | 600 | - | -4.9% | - | - |
07/24 | 97 | 97 | 97 | 97 | +0.87% | 600 | - | -5.07% | - | - |
07/22 | 96 | 96 | 96 | 96 | -1.54% | 1,200 | - | -6.8% | - | - |
07/21 | 98 | 98 | 98 | 98 | +0.86% | 600 | - | -5.34% | - | - |
07/16 | 97 | 97 | 97 | 97 | -3.33% | 600 | - | -7.05% | - | - |
07/07 | 100 | 100 | 100 | 100 | 0% | 1,200 | - | -3.85% | - | - |
07/06 | 103 | 103 | 99 | 100 | -2.76% | 2,400 | - | -3.85% | - | - |
07/03 | 103 | 103 | 103 | 103 | -0.16% | 600 | - | -1.12% | - | - |
07/02 | 103 | 103 | 103 | 103 | 0% | 1,200 | - | -0.96% | - | - |
06/30 | 103 | 103 | 103 | 103 | +1.98% | 6,600 | - | -0.96% | - | - |
06/29 | 101 | 102 | 101 | 101 | 0% | 5,400 | - | -1.94% | - | - |
06/26 | 101 | 101 | 101 | 101 | +1% | 1,800 | - | -1.94% | - | - |
06/25 | 101 | 101 | 100 | 100 | -1.64% | 1,200 | - | -2.91% | - | - |
06/24 | 102 | 102 | 102 | 102 | 0% | 11,400 | - | -1.29% | - | - |
06/23 | 102 | 102 | 102 | 102 | +1.5% | 600 | - | -1.29% | - | - |
06/22 | 102 | 102 | 100 | 100 | -1.64% | 15,000 | - | -1.8% | - | - |
06/18 | 102 | 102 | 102 | 102 | 0% | 3,000 | - | -0.16% | - | - |
06/17 | 104 | 104 | 102 | 102 | -3.02% | 5,400 | - | -1.13% | - | - |
06/16 | 105 | 105 | 105 | 105 | 0% | 600 | - | +1.94% | - | - |
06/15 | 105 | 105 | 105 | 105 | 0% | 5,400 | - | +2.94% | - | - |
06/12 | 106 | 106 | 105 | 105 | -1.56% | 5,400 | - | +2.94% | - | - |
06/11 | 108 | 108 | 107 | 107 | -1.54% | 7,200 | - | +5.61% | - | - |
06/10 | 108 | 108 | 108 | 108 | +1.56% | 600 | - | +8.33% | - | - |
06/09 | 108 | 108 | 107 | 107 | -1.54% | 1,800 | - | +6.67% | - | - |
06/08 | 108 | 108 | 108 | 108 | -0.76% | 1,800 | - | +9.43% | - | - |
06/05 | 108 | 109 | 108 | 109 | -2.09% | 1,800 | - | +11.39% | - | - |
05/28 | 112 | 112 | 112 | 112 | +3.08% | 6,000 | - | +14.95% | - | - |
05/27 | 108 | 108 | 108 | 108 | +1.41% | 600 | - | +12.67% | - | - |
05/26 | 102 | 107 | 102 | 107 | +4.92% | 5,400 | - | +12.28% | - | - |
05/25 | 105 | 105 | 102 | 102 | +1.84% | 3,000 | - | +9.32% | - | - |
05/22 | 100 | 100 | 100 | 100 | -0.33% | 600 | - | +7.35% | - | - |
05/19 | 100 | 100 | 100 | 100 | +5.25% | 600 | - | +10.07% | - | - |
05/15 | 90 | 95 | 88 | 95 | -4.67% | 2,400 | - | +4.58% | - | - |
05/14 | 88 | 100 | 88 | 100 | +5.09% | 1,800 | - | +10.93% | - | - |