株価チャート
2009/06/17～2009/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2009 |
| 12/30 | 1,925 | 1,925 | 1,925 | 1,925 | -2.28% | 200 | - | -3.31% | - | - |
| 12/29 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 200 | - | -1.2% | - | - |
| 12/28 | 1,930 | 1,950 | 1,930 | 1,950 | -4.18% | 1,400 | - | -2.3% | - | - |
| 12/25 | 2,000 | 2,035 | 2,000 | 2,035 | +1.75% | 1,000 | - | +1.8% | - | - |
| 12/24 | 2,000 | 2,000 | 2,000 | 2,000 | -0.74% | 1,000 | - | +0.05% | - | - |
| 12/22 | 2,020 | 2,020 | 2,015 | 2,015 | -1.47% | 600 | - | +0.75% | - | - |
| 12/21 | 2,005 | 2,045 | 2,005 | 2,045 | +2.25% | 800 | - | +2.2% | - | - |
| 12/18 | 2,005 | 2,005 | 2,000 | 2,000 | -0.25% | 600 | - | +0.05% | - | - |
| 12/17 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 200 | - | +0.25% | - | - |
| 12/16 | 1,995 | 2,000 | 1,990 | 2,000 | 0% | 1,200 | - | -0.05% | - | - |
| 12/15 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 400 | - | -0.1% | - | - |
| 12/14 | 1,985 | 2,010 | 1,985 | 2,010 | -0.74% | 1,000 | - | +0.35% | - | - |
| 12/10 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 600 | - | +1.1% | - | - |
| 12/09 | 2,025 | 2,025 | 2,025 | 2,025 | +0.25% | 200 | - | +1.15% | - | - |
| 12/08 | 2,020 | 2,020 | 2,020 | 2,020 | +2.02% | 400 | - | +0.95% | - | - |
| 12/07 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -1% | - | - |
| 12/03 | 1,925 | 2,000 | 1,925 | 1,980 | -1% | 1,800 | - | -1.05% | - | - |
| 12/02 | 2,090 | 2,090 | 2,000 | 2,000 | +3.36% | 1,600 | - | -0.1% | - | - |
| 12/01 | 1,925 | 1,935 | 1,915 | 1,935 | -2.03% | 600 | - | -3.3% | - | - |
| 11/27 | 1,975 | 1,975 | 1,975 | 1,975 | -0.5% | 400 | - | -1.4% | - | - |
| 11/25 | 1,985 | 1,985 | 1,985 | 1,985 | +2.06% | 200 | - | -0.95% | - | - |
| 11/24 | 1,945 | 1,945 | 1,945 | 1,945 | +0.26% | 200 | - | -2.99% | - | - |
| 11/20 | 1,940 | 1,940 | 1,940 | 1,940 | -3% | 200 | - | -3.34% | - | - |
| 11/19 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | -0.45% | - | - |
| 11/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -0.4% | - | - |
| 11/17 | 2,020 | 2,020 | 2,000 | 2,000 | -1.23% | 1,000 | - | -0.4% | - | - |
| 11/16 | 2,025 | 2,025 | 2,025 | 2,025 | +0.25% | 600 | - | +0.85% | - | - |
| 11/13 | 2,020 | 2,020 | 2,020 | 2,020 | -1.46% | 600 | - | +0.75% | - | - |
| 11/12 | 2,010 | 2,050 | 2,010 | 2,050 | +1.23% | 1,200 | - | +2.3% | - | - |
| 11/11 | 2,025 | 2,025 | 2,025 | 2,025 | -0.25% | 200 | - | +1.2% | - | - |
| 11/06 | 2,020 | 2,030 | 2,020 | 2,030 | +1.25% | 1,000 | - | +1.6% | - | - |
| 11/04 | 2,025 | 2,025 | 2,005 | 2,005 | -0.99% | 1,200 | - | +0.4% | - | - |
| 11/02 | 2,020 | 2,025 | 2,020 | 2,025 | -0.49% | 400 | - | +1.45% | - | - |
| 10/23 | 2,035 | 2,035 | 2,035 | 2,035 | +0.99% | 400 | - | +2.01% | - | - |
| 10/22 | 2,015 | 2,015 | 2,015 | 2,015 | -0.74% | 200 | - | +1.05% | - | - |
| 10/21 | 2,000 | 2,030 | 2,000 | 2,030 | +1.75% | 600 | - | +1.86% | - | - |
| 10/16 | 2,020 | 2,020 | 1,995 | 1,995 | -0.25% | 800 | - | +0.15% | - | - |
| 10/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | +0.45% | - | - |
| 10/14 | 1,975 | 2,000 | 1,975 | 2,000 | 0% | 1,200 | - | +0.4% | - | - |
| 10/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +0.1% | - | - |
| 10/09 | 1,975 | 2,000 | 1,975 | 2,000 | -1.23% | 400 | - | +0.1% | - | - |
| 10/08 | 2,025 | 2,025 | 2,025 | 2,025 | +2.79% | 400 | - | +1.45% | - | - |
| 10/06 | 1,975 | 1,975 | 1,970 | 1,970 | -0.51% | 800 | - | -1.1% | - | - |
| 10/05 | 2,005 | 2,005 | 1,980 | 1,980 | -1.25% | 600 | - | -0.45% | - | - |
| 10/02 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 1,000 | - | +0.8% | - | - |
| 10/01 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +0.35% | - | - |
| 09/30 | 2,000 | 2,050 | 2,000 | 2,000 | +1.01% | 1,000 | - | 0% | - | - |
| 09/29 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -1.2% | - | - |
| 09/28 | 1,960 | 1,980 | 1,955 | 1,980 | -1% | 800 | - | -1.35% | - | - |
| 09/25 | 2,045 | 2,045 | 2,000 | 2,000 | 0% | 1,000 | - | -0.6% | - | - |
| 09/24 | 1,980 | 2,000 | 1,980 | 2,000 | +2.56% | 400 | - | -1.09% | - | - |
| 09/18 | 2,000 | 2,005 | 1,950 | 1,950 | -2.5% | 1,600 | - | -3.75% | - | - |
| 09/17 | 1,975 | 2,000 | 1,975 | 2,000 | +1.27% | 800 | - | -1.38% | - | - |
| 09/16 | 1,975 | 1,975 | 1,975 | 1,975 | +1.28% | 600 | - | -2.9% | - | - |
| 09/15 | 1,980 | 1,980 | 1,925 | 1,950 | -2.26% | 3,600 | - | -4.18% | - | - |
| 09/11 | 1,975 | 1,995 | 1,975 | 1,995 | -0.25% | 400 | - | -1.97% | - | - |
| 09/10 | 1,950 | 2,000 | 1,950 | 2,000 | 0% | 1,800 | - | -1.57% | - | - |
| 09/08 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 1,000 | - | -1.38% | - | - |
| 09/07 | 1,950 | 1,995 | 1,950 | 1,995 | -0.25% | 800 | - | -1.43% | - | - |
| 09/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -0.94% | - | - |
| 09/02 | 2,000 | 2,000 | 1,985 | 2,000 | +1.27% | 2,000 | - | -0.7% | - | - |
| 09/01 | 1,965 | 1,980 | 1,965 | 1,975 | -2.71% | 800 | - | -1.55% | - | - |
| 08/31 | 2,050 | 2,050 | 2,030 | 2,030 | -5.36% | 800 | - | +1.5% | - | - |
| 08/26 | 1,990 | 2,145 | 1,990 | 2,145 | +7.52% | 1,200 | - | +7.73% | - | - |
| 08/25 | 1,965 | 1,995 | 1,965 | 1,995 | +2.84% | 1,800 | - | +0.71% | - | - |
| 08/21 | 1,950 | 1,950 | 1,940 | 1,940 | +0.26% | 600 | - | -1.82% | - | - |
| 08/20 | 1,935 | 1,935 | 1,935 | 1,935 | +1.84% | 200 | - | -2.12% | - | - |
| 08/19 | 2,010 | 2,010 | 1,900 | 1,900 | -4.28% | 3,200 | - | -3.7% | - | - |
| 08/18 | 2,100 | 2,100 | 1,985 | 1,985 | -5.7% | 2,000 | - | +0.76% | - | - |
| 08/17 | 2,150 | 2,150 | 2,105 | 2,105 | -2.32% | 800 | - | +7.18% | - | - |
| 08/14 | 2,155 | 2,235 | 2,135 | 2,155 | +2.62% | 5,400 | - | +10.23% | - | - |
| 08/13 | 2,075 | 2,150 | 2,075 | 2,100 | +2.19% | 1,600 | - | +7.86% | - | - |
| 08/12 | 2,135 | 2,135 | 2,055 | 2,055 | -3.29% | 3,400 | - | +5.82% | - | - |
| 08/11 | 2,265 | 2,265 | 2,100 | 2,125 | -5.56% | 5,400 | - | +9.65% | - | - |
| 08/10 | 2,150 | 2,265 | 2,150 | 2,250 | +7.66% | 4,600 | - | +16.58% | - | - |
| 08/07 | 2,085 | 2,090 | 2,080 | 2,090 | +4.5% | 2,600 | - | +9.02% | - | - |
| 08/06 | 2,135 | 2,135 | 2,000 | 2,000 | -7.41% | 4,400 | - | +4.77% | - | - |
| 08/05 | 1,990 | 2,160 | 1,990 | 2,160 | +8.54% | 7,000 | - | +13.39% | - | - |
| 08/04 | 2,030 | 2,030 | 1,910 | 1,990 | +1.79% | 6,200 | - | +5.07% | - | - |
| 08/03 | 1,975 | 1,975 | 1,955 | 1,955 | +1.56% | 600 | - | +3.44% | - | - |
| 07/31 | 1,900 | 1,925 | 1,875 | 1,925 | +1.32% | 3,600 | - | +2.01% | - | - |
| 07/30 | 1,880 | 1,900 | 1,880 | 1,900 | +1.06% | 1,800 | - | +0.8% | - | - |
| 07/29 | 1,875 | 1,880 | 1,875 | 1,880 | 0% | 400 | - | -0.27% | - | - |
| 07/27 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 400 | - | -0.32% | - | - |
| 07/24 | 1,880 | 1,880 | 1,880 | 1,880 | +4.44% | 600 | - | -0.42% | - | - |
| 07/21 | 1,800 | 1,800 | 1,800 | 1,800 | -1.37% | 400 | - | -4.76% | - | - |
| 07/14 | 1,825 | 1,825 | 1,825 | 1,825 | +1.11% | 200 | - | -3.69% | - | - |
| 07/09 | 1,880 | 1,880 | 1,805 | 1,805 | -4.24% | 600 | - | -4.95% | - | - |
| 07/08 | 1,885 | 1,885 | 1,885 | 1,885 | +0.53% | 200 | - | -1% | - | - |
| 07/03 | 1,875 | 1,875 | 1,875 | 1,875 | -4.34% | 200 | - | -1.47% | - | - |
| 07/02 | 1,935 | 1,960 | 1,935 | 1,960 | +5.95% | 1,800 | - | +2.94% | - | - |
| 07/01 | 1,850 | 1,850 | 1,850 | 1,850 | +2.49% | 200 | - | -2.58% | - | - |
| 06/29 | 1,805 | 1,805 | 1,805 | 1,805 | -2.7% | 400 | - | -4.9% | - | - |
| 06/26 | 1,855 | 1,855 | 1,855 | 1,855 | -0.54% | 200 | - | -2.32% | - | - |
| 06/25 | 1,900 | 1,905 | 1,865 | 1,865 | -4.85% | 2,200 | - | -1.74% | - | - |
| 06/24 | 1,945 | 1,960 | 1,945 | 1,960 | -0.76% | 600 | - | +3.48% | - | - |
| 06/23 | 1,960 | 1,975 | 1,960 | 1,975 | +1.54% | 1,200 | - | +4.72% | - | - |
| 06/22 | 1,945 | 1,945 | 1,940 | 1,945 | 0% | 800 | - | +3.62% | - | - |
| 06/18 | 1,940 | 1,945 | 1,915 | 1,945 | +1.57% | 600 | - | +3.96% | - | - |
| 06/17 | 1,935 | 1,935 | 1,915 | 1,915 | +0.79% | 1,600 | - | +2.96% | - | - |
