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 |
---|
2016 | 7/1, 株式併合 5→1 |
2009 |
12/30 | 2,590 | 2,600 | 2,545 | 2,545 | -1.55% | 137,400 | - | +8.81% | - | - |
12/29 | 2,650 | 2,650 | 2,565 | 2,585 | -1.9% | 219,400 | - | +11.37% | - | - |
12/28 | 2,525 | 2,635 | 2,500 | 2,635 | +0.96% | 230,200 | - | +14.57% | - | - |
12/25 | 2,600 | 2,645 | 2,570 | 2,610 | -0.95% | 146,000 | - | +14.57% | - | - |
12/24 | 2,630 | 2,665 | 2,595 | 2,635 | +1.54% | 226,600 | - | +16.75% | - | - |
12/22 | 2,600 | 2,600 | 2,540 | 2,595 | +1.37% | 172,200 | - | +15.8% | - | - |
12/21 | 2,465 | 2,560 | 2,460 | 2,560 | +4.92% | 241,000 | - | +14.9% | - | - |
12/18 | 2,440 | 2,440 | 2,385 | 2,440 | -0.2% | 165,200 | - | +10.16% | - | - |
12/17 | 2,395 | 2,460 | 2,395 | 2,445 | +1.03% | 132,400 | - | +10.68% | - | - |
12/16 | 2,400 | 2,445 | 2,395 | 2,420 | +1.89% | 195,000 | - | +9.9% | - | - |
12/15 | 2,280 | 2,380 | 2,275 | 2,375 | +1.93% | 181,600 | - | +8% | - | - |
12/14 | 2,280 | 2,330 | 2,240 | 2,330 | +1.53% | 200,000 | - | +6.01% | - | - |
12/11 | 2,250 | 2,295 | 2,225 | 2,295 | +4.32% | 661,000 | - | +4.22% | - | - |
12/10 | 2,210 | 2,225 | 2,185 | 2,200 | -1.35% | 150,600 | - | 0% | - | - |
12/09 | 2,180 | 2,235 | 2,180 | 2,230 | +1.36% | 123,000 | - | +1.13% | - | - |
12/08 | 2,255 | 2,260 | 2,170 | 2,200 | -4.14% | 254,400 | - | -0.45% | - | - |
12/07 | 2,260 | 2,300 | 2,250 | 2,295 | +2.23% | 146,000 | - | +3.47% | - | - |
12/04 | 2,240 | 2,265 | 2,230 | 2,245 | -0.66% | 129,600 | - | +1.04% | - | - |
12/03 | 2,130 | 2,270 | 2,130 | 2,260 | +5.61% | 275,400 | - | +1.48% | - | - |
12/02 | 2,165 | 2,170 | 2,115 | 2,140 | 0% | 214,000 | - | -4.12% | - | - |
12/01 | 2,065 | 2,140 | 2,045 | 2,140 | +2.39% | 290,000 | - | -4.68% | - | - |
11/30 | 2,045 | 2,090 | 2,015 | 2,090 | +2.45% | 216,800 | - | -7.28% | - | - |
11/27 | 2,050 | 2,085 | 2,015 | 2,040 | -0.97% | 189,400 | - | -9.89% | - | - |
11/26 | 2,065 | 2,115 | 2,055 | 2,060 | -2.14% | 164,200 | - | -9.53% | - | - |
11/25 | 2,105 | 2,190 | 2,080 | 2,105 | +0.48% | 191,600 | - | -8.12% | - | - |
11/24 | 2,090 | 2,095 | 2,040 | 2,095 | +1.45% | 190,600 | - | -8.87% | - | - |
11/20 | 2,055 | 2,085 | 2,045 | 2,065 | -0.72% | 124,800 | - | -10.3% | - | - |
11/19 | 2,100 | 2,100 | 2,010 | 2,080 | -0.72% | 374,400 | - | -9.8% | - | - |
11/18 | 2,205 | 2,225 | 2,080 | 2,095 | -5.42% | 301,000 | - | -9.5% | - | - |
11/17 | 2,240 | 2,240 | 2,205 | 2,215 | -2.64% | 123,000 | - | -4.61% | - | - |
11/16 | 2,215 | 2,275 | 2,215 | 2,275 | +1.56% | 72,400 | - | -2.15% | - | - |
11/13 | 2,260 | 2,285 | 2,200 | 2,240 | -1.97% | 278,000 | - | -3.53% | - | - |
11/12 | 2,300 | 2,340 | 2,275 | 2,285 | 0% | 135,600 | - | -1.59% | - | - |
11/11 | 2,325 | 2,365 | 2,285 | 2,285 | -2.35% | 111,200 | - | -1.47% | - | - |
11/10 | 2,405 | 2,415 | 2,330 | 2,340 | -0.64% | 133,400 | - | +0.91% | - | - |
11/09 | 2,425 | 2,425 | 2,345 | 2,355 | -2.69% | 120,400 | - | +1.73% | - | - |
11/06 | 2,275 | 2,420 | 2,245 | 2,420 | +7.56% | 218,200 | - | +4.72% | - | - |
11/05 | 2,290 | 2,290 | 2,240 | 2,250 | -3.02% | 184,400 | - | -2.43% | - | - |
11/04 | 2,300 | 2,325 | 2,230 | 2,320 | -1.07% | 190,000 | - | +0.52% | - | - |
11/02 | 2,410 | 2,410 | 2,270 | 2,345 | -2.49% | 229,000 | - | +1.6% | - | - |
10/30 | 2,425 | 2,430 | 2,355 | 2,405 | +0.21% | 124,200 | - | +4.11% | - | - |
10/29 | 2,395 | 2,410 | 2,325 | 2,400 | +1.05% | 299,600 | - | +3.85% | - | - |
10/28 | 2,375 | 2,405 | 2,350 | 2,375 | 0% | 110,000 | - | +2.86% | - | - |
10/27 | 2,475 | 2,475 | 2,365 | 2,375 | -3.85% | 219,800 | - | +2.64% | - | - |
10/26 | 2,405 | 2,470 | 2,385 | 2,470 | +4.22% | 214,800 | - | +6.7% | - | - |
10/23 | 2,325 | 2,405 | 2,320 | 2,370 | +1.07% | 166,600 | - | +2.42% | - | - |
10/22 | 2,345 | 2,345 | 2,285 | 2,345 | -0.64% | 138,600 | - | +1.12% | - | - |
10/21 | 2,395 | 2,395 | 2,335 | 2,360 | -1.87% | 145,800 | - | +1.37% | - | - |
10/20 | 2,385 | 2,425 | 2,350 | 2,405 | +4.79% | 301,800 | - | +3% | - | - |
10/19 | 2,220 | 2,300 | 2,215 | 2,295 | +5.76% | 370,000 | - | -1.84% | - | - |
10/16 | 2,155 | 2,200 | 2,105 | 2,170 | -0.46% | 354,200 | - | -7.58% | - | - |
10/15 | 2,325 | 2,335 | 2,160 | 2,180 | -5.22% | 559,000 | - | -7.78% | - | - |
10/14 | 2,345 | 2,345 | 2,295 | 2,300 | +0.88% | 129,600 | - | -3.36% | - | - |
10/13 | 2,275 | 2,305 | 2,255 | 2,280 | +0.22% | 127,000 | - | -4.64% | - | - |
10/09 | 2,275 | 2,285 | 2,225 | 2,275 | +3.41% | 322,400 | - | -5.37% | - | - |
10/08 | 2,240 | 2,240 | 2,200 | 2,200 | -1.57% | 144,800 | - | -9.09% | - | - |
10/07 | 2,240 | 2,265 | 2,205 | 2,235 | +0.45% | 178,200 | - | -8.33% | - | - |
10/06 | 2,285 | 2,285 | 2,200 | 2,225 | -2.63% | 160,600 | - | -9.52% | - | - |
10/05 | 2,230 | 2,305 | 2,230 | 2,285 | +1.78% | 132,400 | - | -7.79% | - | - |
10/02 | 2,250 | 2,330 | 2,210 | 2,245 | -0.44% | 196,400 | - | -10.13% | - | - |
10/01 | 2,290 | 2,290 | 2,255 | 2,255 | -1.53% | 103,400 | - | -10.41% | - | - |
09/30 | 2,305 | 2,310 | 2,265 | 2,290 | +0.22% | 190,000 | - | -9.66% | - | - |
09/29 | 2,355 | 2,360 | 2,275 | 2,285 | -2.14% | 181,400 | - | -10.39% | - | - |
09/28 | 2,380 | 2,415 | 2,325 | 2,335 | -2.3% | 126,200 | - | -9% | - | - |
09/25 | 2,425 | 2,425 | 2,355 | 2,390 | -1.24% | 124,400 | - | -7.29% | - | - |
09/24 | 2,365 | 2,480 | 2,365 | 2,420 | +2.11% | 221,800 | - | -6.53% | - | - |
09/18 | 2,455 | 2,460 | 2,365 | 2,370 | -5.01% | 258,200 | - | -8.78% | - | - |
09/17 | 2,410 | 2,495 | 2,410 | 2,495 | +3.96% | 142,600 | - | -4.55% | - | - |
09/16 | 2,445 | 2,470 | 2,400 | 2,400 | -1.64% | 140,200 | - | -8.57% | - | - |
09/15 | 2,470 | 2,470 | 2,440 | 2,440 | -1.81% | 102,400 | - | -7.65% | - | - |
09/14 | 2,565 | 2,565 | 2,460 | 2,485 | -3.87% | 179,200 | - | -6.47% | - | - |
09/11 | 2,555 | 2,610 | 2,495 | 2,585 | +2.38% | 773,800 | - | -3.15% | - | - |
09/10 | 2,470 | 2,525 | 2,470 | 2,525 | +1.2% | 158,400 | - | -5.71% | - | - |
09/09 | 2,535 | 2,545 | 2,450 | 2,495 | -1.38% | 147,000 | - | -7.25% | - | - |
09/08 | 2,565 | 2,580 | 2,515 | 2,530 | -1.75% | 121,400 | - | -6.3% | - | - |
09/07 | 2,590 | 2,625 | 2,570 | 2,575 | -0.39% | 65,400 | - | -4.98% | - | - |
09/04 | 2,640 | 2,640 | 2,580 | 2,585 | +0.39% | 87,400 | - | -4.89% | - | - |
09/03 | 2,600 | 2,645 | 2,575 | 2,575 | -1.15% | 98,600 | - | -5.64% | - | - |
09/02 | 2,640 | 2,650 | 2,595 | 2,605 | -2.43% | 186,400 | - | -4.82% | - | - |
09/01 | 2,655 | 2,710 | 2,655 | 2,670 | +0.38% | 96,000 | - | -2.8% | - | - |
08/31 | 2,755 | 2,815 | 2,660 | 2,660 | -3.45% | 191,600 | - | -3.62% | - | - |
08/28 | 2,740 | 2,760 | 2,715 | 2,755 | +1.85% | 105,400 | - | -0.43% | - | - |
08/27 | 2,740 | 2,775 | 2,685 | 2,705 | -2.52% | 112,000 | - | -2.24% | - | - |
08/26 | 2,760 | 2,795 | 2,725 | 2,775 | +2.4% | 195,400 | - | +0.22% | - | - |
08/25 | 2,690 | 2,730 | 2,685 | 2,710 | -0.55% | 143,400 | - | -2.1% | - | - |
08/24 | 2,740 | 2,740 | 2,700 | 2,725 | +3.02% | 137,800 | - | -1.55% | - | - |
08/21 | 2,625 | 2,660 | 2,595 | 2,645 | -2.22% | 155,800 | - | -4.27% | - | - |
08/20 | 2,640 | 2,720 | 2,605 | 2,705 | +3.05% | 111,400 | - | -2.17% | - | - |
08/19 | 2,675 | 2,705 | 2,625 | 2,625 | -1.13% | 143,800 | - | -5.03% | - | - |
08/18 | 2,635 | 2,690 | 2,620 | 2,655 | -0.19% | 119,400 | - | -4.01% | - | - |
08/17 | 2,750 | 2,755 | 2,655 | 2,660 | -3.45% | 168,200 | - | -3.87% | - | - |
08/14 | 2,800 | 2,815 | 2,750 | 2,755 | -0.9% | 315,400 | - | -0.22% | - | - |
08/13 | 2,855 | 2,870 | 2,755 | 2,780 | -1.42% | 246,400 | - | +1.2% | - | - |
08/12 | 2,865 | 2,945 | 2,790 | 2,820 | +0.18% | 634,800 | - | +3.07% | - | - |
08/11 | 2,840 | 2,840 | 2,775 | 2,815 | +0.9% | 144,000 | - | +3.23% | - | - |
08/10 | 2,755 | 2,805 | 2,755 | 2,790 | -0.89% | 187,400 | - | +2.61% | - | - |
08/07 | 2,770 | 2,830 | 2,770 | 2,815 | +0.18% | 122,800 | - | +3.76% | - | - |
08/06 | 2,755 | 2,830 | 2,755 | 2,810 | +2.18% | 135,000 | - | +3.8% | - | - |
08/05 | 2,815 | 2,825 | 2,745 | 2,750 | -1.61% | 173,800 | - | +1.7% | - | - |
08/04 | 2,810 | 2,810 | 2,765 | 2,795 | +1.27% | 202,000 | - | +3.33% | - | - |