株価チャート
2009/06/01~2009/12/30
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 |
---|
2013 | 1/1, 株式分割 1→1000 |
2009 |
12/30 | 28 | 29 | 28 | 29 | -3.39% | 3,000 | - | -5% | - | - |
12/25 | 30 | 30 | 30 | 30 | -0.17% | 20,000 | - | -4.84% | - | - |
12/24 | 30 | 30 | 30 | 30 | +0.17% | 10,000 | - | -4.68% | - | - |
12/22 | 29 | 30 | 29 | 30 | +4.5% | 4,000 | - | -4.84% | - | - |
12/16 | 28 | 28 | 28 | 28 | +0.07% | 1,000 | - | -8.94% | - | - |
12/10 | 28 | 28 | 28 | 28 | -0.18% | 10,000 | - | -9% | - | - |
12/09 | 29 | 29 | 28 | 28 | -1.05% | 9,000 | - | -8.84% | - | - |
12/03 | 29 | 29 | 29 | 29 | +2% | 2,000 | - | -7.87% | - | - |
12/02 | 28 | 28 | 28 | 28 | -1.75% | 3,000 | - | -9.68% | - | - |
11/30 | 29 | 29 | 29 | 29 | -3.39% | 2,000 | - | -8.06% | - | - |
11/27 | 30 | 30 | 30 | 30 | -7.81% | 8,000 | - | -4.84% | - | - |
11/26 | 33 | 33 | 32 | 32 | -1.54% | 12,000 | - | 0% | - | - |
11/25 | 30 | 33 | 30 | 33 | +8.33% | 11,000 | - | +4.84% | - | - |
11/24 | 30 | 30 | 30 | 30 | 0% | 7,000 | - | -3.23% | - | - |
11/20 | 32 | 32 | 30 | 30 | -1.15% | 9,000 | - | -3.23% | - | - |
11/19 | 30 | 30 | 30 | 30 | -0.98% | 1,000 | - | -2.1% | - | - |
11/18 | 31 | 31 | 31 | 31 | 0% | 1,000 | - | -1.13% | - | - |
11/17 | 31 | 31 | 31 | 31 | -6.7% | 1,000 | - | -1.13% | - | - |
11/16 | 33 | 33 | 33 | 33 | +8.42% | 1,000 | - | +5.97% | - | - |
11/12 | 30 | 30 | 30 | 30 | +0.83% | 2,000 | - | -2.26% | - | - |
11/10 | 30 | 30 | 30 | 30 | -11.09% | 7,000 | - | -3.06% | - | - |
11/04 | 34 | 34 | 34 | 34 | +6.12% | 2,000 | - | +9.03% | - | - |
10/28 | 32 | 32 | 32 | 32 | -11.03% | 9,000 | - | +6.17% | - | - |
10/27 | 36 | 36 | 36 | 36 | +12.58% | 12,000 | - | +19.33% | - | - |
10/26 | 35 | 35 | 32 | 32 | -9.01% | 6,000 | - | +6% | - | - |
10/23 | 35 | 35 | 35 | 35 | +22.07% | 15,000 | - | +16.5% | - | - |
10/19 | 29 | 29 | 29 | 29 | -1.62% | 2,000 | - | -4.57% | - | - |
10/16 | 29 | 29 | 29 | 29 | +1.71% | 21,000 | - | +0.34% | - | - |
10/15 | 28 | 29 | 28 | 29 | +2.18% | 5,000 | - | -1.34% | - | - |
10/08 | 28 | 28 | 28 | 28 | -4.6% | 10,000 | - | -3.45% | - | - |
10/07 | 30 | 30 | 29 | 29 | -0.17% | 5,000 | - | +1.21% | - | - |
10/02 | 29 | 29 | 29 | 29 | -18.33% | 2,000 | - | +1.38% | - | - |
09/29 | 36 | 36 | 36 | 36 | +1.69% | 6,000 | - | +24.14% | - | - |
09/28 | 35 | 35 | 35 | 35 | -0.28% | 6,000 | - | +22.07% | - | - |
09/25 | 36 | 36 | 36 | 36 | +12.7% | 12,000 | - | +22.41% | - | - |
09/24 | 29 | 32 | 29 | 32 | +10.92% | 5,000 | - | +8.62% | - | - |
09/17 | 28 | 28 | 28 | 28 | 0% | 2,000 | - | +1.43% | - | - |
09/16 | 32 | 32 | 28 | 28 | -4.7% | 8,000 | - | +1.43% | - | - |
09/15 | 33 | 33 | 30 | 30 | -10.78% | 4,000 | - | +2.76% | - | - |
09/14 | 32 | 34 | 32 | 33 | +4.38% | 9,000 | - | +15.17% | - | - |
09/11 | 29 | 32 | 29 | 32 | +9.59% | 10,000 | - | +14.29% | - | - |
09/10 | 26 | 29 | 26 | 29 | +12.74% | 15,000 | - | +4.29% | - | - |
09/09 | 26 | 26 | 26 | 26 | -9.12% | 3,000 | - | -7.5% | - | - |
09/08 | 29 | 29 | 29 | 29 | +9.62% | 3,000 | - | +1.79% | - | - |
09/07 | 28 | 28 | 26 | 26 | -5.45% | 8,000 | - | -7.14% | - | - |
09/04 | 27 | 28 | 27 | 28 | +8.27% | 4,000 | - | -1.79% | - | - |
09/03 | 25 | 25 | 25 | 25 | -10.88% | 2,000 | - | -9.29% | - | - |
08/27 | 29 | 29 | 29 | 29 | +1.42% | 7,000 | - | +1.79% | - | - |
08/26 | 28 | 28 | 28 | 28 | +1.44% | 9,000 | - | +0.36% | - | - |
08/25 | 28 | 28 | 28 | 28 | +0.73% | 19,000 | - | -1.07% | - | - |
08/24 | 27 | 28 | 27 | 28 | +1.85% | 11,000 | - | -1.79% | - | - |
08/21 | 27 | 27 | 27 | 27 | -2.17% | 7,000 | - | -3.57% | - | - |
08/14 | 28 | 28 | 27 | 28 | -1.08% | 10,000 | - | -1.43% | - | - |
08/13 | 29 | 29 | 27 | 28 | -3.79% | 13,000 | - | -0.36% | - | - |
08/12 | 29 | 29 | 29 | 29 | 0% | 5,000 | - | +3.57% | - | - |
08/11 | 29 | 29 | 29 | 29 | -1.02% | 1,000 | - | +3.57% | - | - |
08/10 | 29 | 29 | 29 | 29 | +1.03% | 2,000 | - | +4.64% | - | - |
08/07 | 29 | 29 | 29 | 29 | +0.69% | 1,000 | - | +3.57% | - | - |
08/04 | 29 | 29 | 29 | 29 | +1.05% | 1,000 | - | +2.86% | - | - |
08/03 | 29 | 29 | 29 | 29 | -1.72% | 1,000 | - | +1.79% | - | - |
07/31 | 30 | 30 | 29 | 29 | -1.66% | 6,000 | - | +3.57% | - | - |
07/30 | 29 | 29 | 29 | 29 | -1.54% | 3,000 | - | +5.32% | - | - |
07/29 | 30 | 30 | 30 | 30 | 0% | 8,000 | - | +6.96% | - | - |
07/28 | 30 | 30 | 30 | 30 | +1.87% | 15,000 | - | +6.96% | - | - |
07/27 | 28 | 29 | 28 | 29 | +3.16% | 9,000 | - | +5% | - | - |
07/24 | 30 | 30 | 29 | 29 | -5% | 17,000 | - | +1.79% | - | - |
07/23 | 30 | 30 | 30 | 30 | +13.21% | 13,000 | - | +7.14% | - | - |
07/16 | 27 | 27 | 27 | 27 | +1.92% | 2,000 | - | -5.36% | - | - |
07/15 | 26 | 26 | 26 | 26 | +0.78% | 4,000 | - | -7.14% | - | - |
07/14 | 25 | 26 | 25 | 26 | -0.04% | 4,000 | - | -7.86% | - | - |
07/13 | 26 | 26 | 26 | 26 | 0% | 2,000 | - | -7.82% | - | - |
07/10 | 26 | 26 | 26 | 26 | +0.82% | 3,000 | - | -7.82% | - | - |
07/09 | 26 | 26 | 26 | 26 | -5.19% | 1,000 | - | -11.72% | - | - |
07/08 | 27 | 27 | 27 | 27 | -1.46% | 1,000 | - | -6.9% | - | - |
07/07 | 27 | 27 | 27 | 27 | -2.14% | 1,000 | - | -5.52% | - | - |
07/03 | 28 | 28 | 28 | 28 | 0% | 3,000 | - | -3.45% | - | - |
07/02 | 27 | 28 | 27 | 28 | -1.41% | 16,000 | - | -6.67% | - | - |
07/01 | 28 | 28 | 28 | 28 | +0.35% | 1,000 | - | -5.33% | - | - |
06/30 | 28 | 28 | 28 | 28 | +0.68% | 2,000 | - | -5.67% | - | - |
06/29 | 28 | 29 | 28 | 28 | -2.73% | 13,000 | - | -6.3% | - | - |
06/26 | 28 | 29 | 28 | 29 | -0.34% | 22,000 | - | -3.67% | - | - |
06/25 | 30 | 30 | 29 | 29 | -8.08% | 26,000 | - | -6.45% | - | - |
06/24 | 32 | 32 | 32 | 32 | +10.66% | 55,000 | - | +1.77% | - | - |
06/23 | 28 | 29 | 28 | 29 | -8.03% | 40,000 | - | -8.03% | - | - |
06/22 | 31 | 31 | 31 | 31 | +10.71% | 37,000 | - | 0% | - | - |
06/19 | 27 | 28 | 27 | 28 | +12% | 34,000 | - | -9.68% | - | - |
06/18 | 26 | 26 | 25 | 25 | -6.54% | 40,000 | - | -21.88% | - | - |
06/17 | 26 | 27 | 26 | 27 | -3.43% | 20,000 | - | -16.41% | - | - |
06/16 | 27 | 28 | 27 | 28 | -1.77% | 21,000 | - | -13.44% | - | - |
06/15 | 27 | 28 | 27 | 28 | -2.76% | 25,000 | - | -11.88% | - | - |
06/12 | 30 | 30 | 29 | 29 | -3.3% | 5,000 | - | -9.38% | - | - |
06/11 | 28 | 30 | 28 | 30 | +0.64% | 23,000 | - | -6.28% | - | - |
06/10 | 27 | 30 | 27 | 30 | -0.63% | 10,000 | - | -6.88% | - | - |
06/09 | 30 | 30 | 30 | 30 | -0.03% | 1,000 | - | -6.28% | - | - |
06/08 | 30 | 30 | 30 | 30 | -1.64% | 6,000 | - | -6.25% | - | - |
06/05 | 30 | 31 | 30 | 31 | 0% | 4,000 | - | -4.69% | - | - |
06/04 | 31 | 31 | 30 | 31 | 0% | 5,000 | - | -1.61% | - | - |
06/03 | 31 | 31 | 31 | 31 | -6.15% | 4,000 | - | -1.61% | - | - |
06/02 | 35 | 35 | 32 | 33 | -8.45% | 11,000 | - | +4.84% | - | - |
06/01 | 36 | 36 | 36 | 36 | +4.11% | 2,000 | - | +14.52% | - | - |