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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2013 | 7/1, 株式分割 1→2 |
2013 | 1/1, 株式分割 1→200 |
2009 |
12/30 | 37 | 38 | 37 | 38 | +2.17% | 755,200 | - | +3.21% | - | - |
12/29 | 39 | 39 | 37 | 37 | -3.08% | 774,400 | - | +1.01% | - | - |
12/28 | 38 | 39 | 38 | 39 | -0.28% | 422,400 | - | +4.22% | - | - |
12/25 | 39 | 40 | 38 | 39 | -1.39% | 928,000 | - | +4.52% | - | - |
12/24 | 39 | 40 | 39 | 39 | -0.4% | 1,465,600 | - | +6% | - | - |
12/22 | 40 | 40 | 39 | 39 | +0.76% | 1,836,800 | - | +6.42% | - | - |
12/21 | 39 | 40 | 38 | 39 | +2.08% | 2,470,400 | - | +5.62% | - | - |
12/18 | 37 | 39 | 37 | 38 | +3.16% | 1,561,600 | - | +3.46% | - | - |
12/17 | 37 | 38 | 37 | 37 | +0.38% | 518,400 | - | +0.3% | - | - |
12/16 | 38 | 38 | 36 | 37 | +0.25% | 569,600 | - | -0.08% | - | - |
12/15 | 36 | 37 | 35 | 37 | +4.89% | 1,286,400 | - | -0.34% | - | - |
12/14 | 35 | 35 | 35 | 35 | 0% | 1,280,000 | - | -4.98% | - | - |
12/11 | 37 | 37 | 34 | 35 | -3.02% | 1,504,000 | - | -7.48% | - | - |
12/10 | 37 | 37 | 36 | 36 | -0.68% | 992,000 | - | -4.61% | - | - |
12/09 | 36 | 37 | 36 | 37 | +1.43% | 870,400 | - | -3.95% | - | - |
12/08 | 37 | 38 | 36 | 36 | -0.73% | 1,484,800 | - | -5.3% | - | - |
12/07 | 37 | 38 | 36 | 36 | -1.28% | 972,800 | - | -4.61% | - | - |
12/04 | 38 | 38 | 36 | 37 | -2.08% | 1,113,600 | - | -3.37% | - | - |
12/03 | 38 | 38 | 37 | 38 | -2.04% | 1,600,000 | - | -3.85% | - | - |
12/02 | 39 | 39 | 38 | 38 | -1.76% | 716,800 | - | -1.84% | - | - |
12/01 | 39 | 39 | 37 | 39 | -0.24% | 729,600 | - | -0.08% | - | - |
11/30 | 37 | 39 | 37 | 39 | +5.13% | 531,200 | - | +0.16% | - | - |
11/27 | 36 | 37 | 36 | 37 | -0.88% | 384,000 | - | -4.73% | - | - |
11/26 | 35 | 38 | 34 | 37 | +8.06% | 908,800 | - | -3.89% | - | - |
11/25 | 35 | 35 | 34 | 35 | -1.11% | 1,337,600 | - | -13.28% | - | - |
11/24 | 37 | 37 | 35 | 35 | -3.44% | 1,203,200 | - | -12.3% | - | - |
11/20 | 35 | 37 | 35 | 36 | +3.79% | 1,100,800 | - | -9.18% | - | - |
11/19 | 35 | 36 | 34 | 35 | +1.82% | 1,542,400 | - | -14.63% | - | - |
11/18 | 36 | 36 | 33 | 34 | -2.22% | 1,523,200 | - | -16.16% | - | - |
11/17 | 36 | 37 | 34 | 35 | -4.26% | 2,259,200 | - | -14.25% | - | - |
11/16 | 38 | 39 | 36 | 37 | -6% | 2,387,200 | - | -12.57% | - | - |
11/13 | 42 | 42 | 39 | 39 | -7.34% | 1,625,600 | - | -6.99% | - | - |
11/12 | 42 | 43 | 41 | 42 | -0.07% | 1,094,400 | - | +0.37% | - | - |
11/11 | 41 | 43 | 41 | 42 | +2.08% | 3,353,600 | - | +0.45% | - | - |
11/10 | 43 | 43 | 41 | 41 | +0.3% | 3,033,600 | - | -1.6% | - | - |
11/09 | 42 | 42 | 41 | 41 | -3.02% | 876,800 | - | -1.9% | - | - |
11/06 | 41 | 43 | 41 | 42 | +3.07% | 1,836,800 | - | +1.15% | - | - |
11/05 | 38 | 42 | 38 | 41 | +8.25% | 2,553,600 | - | +0.53% | - | - |
11/04 | 38 | 39 | 38 | 38 | -0.93% | 640,000 | - | -7.13% | - | - |
11/02 | 39 | 40 | 38 | 38 | -5.35% | 1,196,800 | - | -6.25% | - | - |
10/30 | 41 | 42 | 40 | 41 | -0.04% | 1,587,200 | - | -0.95% | - | - |
10/29 | 40 | 41 | 40 | 41 | +0.89% | 665,600 | - | -0.91% | - | - |
10/28 | 39 | 41 | 39 | 40 | +1.86% | 1,580,800 | - | -1.79% | - | - |
10/27 | 40 | 40 | 39 | 40 | -1.79% | 1,721,600 | - | -1.17% | - | - |
10/26 | 41 | 42 | 40 | 40 | -1.19% | 1,945,600 | - | +0.63% | - | - |
10/23 | 43 | 43 | 40 | 41 | -3.01% | 2,688,000 | - | +1.84% | - | - |
10/22 | 44 | 45 | 41 | 42 | -5.95% | 3,878,400 | - | +5% | - | - |
10/21 | 46 | 46 | 45 | 45 | -2.62% | 2,054,400 | - | +14.5% | - | - |
10/20 | 46 | 47 | 45 | 46 | 0% | 3,852,800 | - | +17.59% | - | - |
10/19 | 45 | 46 | 44 | 46 | +3.02% | 2,771,200 | - | +20.68% | - | - |
10/16 | 44 | 46 | 44 | 45 | +0.46% | 1,350,400 | - | +17.15% | - | - |
10/15 | 46 | 46 | 44 | 44 | -1.46% | 1,382,400 | - | +19.76% | - | - |
10/14 | 44 | 46 | 43 | 45 | +2.06% | 3,225,600 | - | +24.91% | - | - |
10/13 | 42 | 45 | 41 | 44 | +7.22% | 3,468,800 | - | +22.4% | - | - |
10/09 | 40 | 43 | 40 | 41 | +1.51% | 3,360,000 | - | +17.41% | - | - |
10/08 | 42 | 42 | 40 | 40 | -1.86% | 1,465,600 | - | +15.67% | - | - |
10/07 | 41 | 42 | 40 | 41 | +1.54% | 2,297,600 | - | +21.32% | - | - |
10/06 | 39 | 41 | 39 | 41 | +5.65% | 2,208,000 | - | +19.49% | - | - |
10/05 | 40 | 43 | 38 | 38 | -0.36% | 5,888,000 | - | +13.1% | - | - |
10/02 | 39 | 40 | 39 | 39 | -4.3% | 2,336,000 | - | +16.95% | - | - |
10/01 | 39 | 41 | 38 | 40 | +4.66% | 4,972,800 | - | +22.21% | - | - |
09/30 | 39 | 39 | 38 | 39 | -1.36% | 3,136,000 | - | +16.76% | - | - |
09/29 | 37 | 39 | 37 | 39 | +9.55% | 3,315,200 | - | +22.07% | - | - |
09/28 | 36 | 36 | 35 | 36 | -1.43% | 1,548,800 | - | +11.43% | - | - |
09/25 | 36 | 37 | 36 | 36 | +1.49% | 1,766,400 | - | +13.04% | - | - |
09/24 | 35 | 36 | 34 | 36 | +4.78% | 2,009,600 | - | +14.97% | - | - |
09/18 | 34 | 34 | 33 | 34 | +1.44% | 1,004,800 | - | +9.73% | - | - |
09/17 | 35 | 36 | 34 | 34 | -2.32% | 1,120,000 | - | +8.17% | - | - |
09/16 | 36 | 36 | 34 | 34 | -1.96% | 2,131,200 | - | +10.74% | - | - |
09/15 | 33 | 36 | 33 | 35 | +3.8% | 3,532,800 | - | +12.95% | - | - |
09/14 | 34 | 35 | 32 | 34 | -0.55% | 2,336,000 | - | +8.82% | - | - |
09/11 | 31 | 34 | 31 | 34 | +9.26% | 2,860,800 | - | +13.07% | - | - |
09/10 | 30 | 31 | 30 | 31 | +3.87% | 1,760,000 | - | +3.49% | - | - |
09/09 | 30 | 30 | 30 | 30 | +0.05% | 518,400 | - | -0.36% | - | - |
09/08 | 30 | 30 | 29 | 30 | -0.68% | 1,100,800 | - | -0.42% | - | - |
09/07 | 30 | 31 | 30 | 30 | -0.26% | 979,200 | - | +0.26% | - | - |
09/04 | 31 | 31 | 30 | 30 | -2.18% | 1,260,800 | - | +0.52% | - | - |
09/03 | 30 | 31 | 30 | 31 | +1.23% | 1,203,200 | - | +2.76% | - | - |
09/02 | 31 | 31 | 30 | 30 | -2.55% | 1,939,200 | - | +1.51% | - | - |
09/01 | 30 | 32 | 30 | 31 | +4.71% | 2,284,800 | - | +4.17% | - | - |
08/31 | 30 | 30 | 29 | 30 | 0% | 2,694,400 | - | -0.52% | - | - |
08/28 | 30 | 30 | 30 | 30 | -0.52% | 320,000 | - | -0.52% | - | - |
08/27 | 30 | 30 | 29 | 30 | +0.52% | 2,156,800 | - | 0% | - | - |
08/26 | 30 | 30 | 30 | 30 | -1.95% | 1,024,000 | - | -0.52% | - | - |
08/25 | 30 | 30 | 29 | 30 | -0.61% | 1,664,000 | - | +1.46% | - | - |
08/24 | 30 | 31 | 30 | 31 | +1.61% | 793,600 | - | +2.08% | - | - |
08/21 | 30 | 30 | 29 | 30 | -0.57% | 1,491,200 | - | +0.47% | - | - |
08/20 | 30 | 31 | 30 | 30 | +1.36% | 1,088,000 | - | +1.04% | - | - |
08/19 | 31 | 31 | 29 | 30 | -1.14% | 1,273,600 | - | -0.31% | - | - |
08/18 | 29 | 31 | 29 | 30 | +1.26% | 1,843,200 | - | +4.31% | - | - |
08/17 | 31 | 32 | 30 | 30 | -4.45% | 1,881,600 | - | +3.02% | - | - |
08/14 | 32 | 33 | 31 | 31 | -5.57% | 2,233,600 | - | +7.81% | - | - |
08/13 | 30 | 33 | 30 | 33 | +10.94% | 7,724,800 | - | +14.17% | - | - |
08/12 | 29 | 30 | 29 | 30 | +2.08% | 1,958,400 | - | +2.91% | - | - |
08/11 | 30 | 30 | 29 | 29 | -2.04% | 2,163,200 | - | +0.81% | - | - |
08/10 | 30 | 30 | 30 | 30 | -1.55% | 1,715,200 | - | +2.91% | - | - |
08/07 | 30 | 31 | 30 | 30 | -0.56% | 2,611,200 | - | +4.53% | - | - |
08/06 | 30 | 31 | 30 | 30 | +1.35% | 2,304,000 | - | +5.12% | - | - |
08/05 | 30 | 31 | 30 | 30 | +0.73% | 4,972,800 | - | +3.72% | - | - |
08/04 | 31 | 32 | 29 | 30 | -1.75% | 6,086,400 | - | +2.96% | - | - |