株価チャート
2009/06/24~2009/11/18
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 | 10/1, 株式併合 10→1 |
2009 |
11/18 | 2,220 | 2,240 | 2,210 | 2,220 | -1.33% | 7,200 | - | -2.2% | - | - |
11/17 | 2,280 | 2,280 | 2,220 | 2,250 | -1.75% | 7,000 | - | -1.01% | - | - |
11/16 | 2,240 | 2,310 | 2,240 | 2,290 | +2.23% | 4,800 | - | +0.75% | - | - |
11/13 | 2,240 | 2,300 | 2,230 | 2,240 | +0.45% | 6,500 | - | -1.5% | - | - |
11/12 | 2,270 | 2,270 | 2,230 | 2,230 | -2.19% | 4,000 | - | -2.19% | - | - |
11/11 | 2,360 | 2,360 | 2,280 | 2,280 | -3.39% | 1,300 | - | -0.22% | - | - |
11/10 | 2,380 | 2,390 | 2,340 | 2,360 | +2.61% | 11,500 | - | +3.19% | - | - |
11/09 | 2,290 | 2,300 | 2,270 | 2,300 | +2.68% | 3,700 | - | +0.61% | - | - |
11/06 | 2,270 | 2,270 | 2,230 | 2,240 | 0% | 3,500 | - | -2.18% | - | - |
11/05 | 2,250 | 2,280 | 2,230 | 2,240 | -0.44% | 3,800 | - | -2.52% | - | - |
11/04 | 2,230 | 2,260 | 2,230 | 2,250 | 0% | 4,200 | - | -2.39% | - | - |
11/02 | 2,220 | 2,250 | 2,220 | 2,250 | -1.75% | 6,000 | - | -2.6% | - | - |
10/30 | 2,280 | 2,300 | 2,260 | 2,290 | +1.33% | 4,700 | - | -1.04% | - | - |
10/29 | 2,260 | 2,270 | 2,230 | 2,260 | +0.44% | 9,100 | - | -2.59% | - | - |
10/28 | 2,270 | 2,270 | 2,240 | 2,250 | 0% | 7,800 | - | -3.18% | - | - |
10/27 | 2,310 | 2,310 | 2,230 | 2,250 | -2.6% | 7,300 | - | -3.39% | - | - |
10/26 | 2,290 | 2,320 | 2,260 | 2,310 | +1.32% | 7,800 | - | -1.03% | - | - |
10/23 | 2,290 | 2,290 | 2,270 | 2,280 | +1.33% | 5,800 | - | -2.44% | - | - |
10/22 | 2,280 | 2,280 | 2,220 | 2,250 | -2.17% | 5,100 | - | -3.85% | - | - |
10/21 | 2,290 | 2,300 | 2,290 | 2,300 | -0.86% | 2,900 | - | -1.96% | - | - |
10/20 | 2,280 | 2,330 | 2,280 | 2,320 | +1.75% | 6,300 | - | -1.44% | - | - |
10/19 | 2,230 | 2,280 | 2,230 | 2,280 | +1.33% | 6,000 | - | -3.31% | - | - |
10/16 | 2,270 | 2,280 | 2,230 | 2,250 | -2.6% | 7,600 | - | -4.78% | - | - |
10/15 | 2,270 | 2,320 | 2,220 | 2,310 | +2.67% | 7,500 | - | -2.49% | - | - |
10/14 | 2,300 | 2,300 | 2,210 | 2,250 | -1.75% | 9,400 | - | -5.14% | - | - |
10/13 | 2,280 | 2,290 | 2,270 | 2,290 | +1.33% | 6,900 | - | -3.7% | - | - |
10/09 | 2,320 | 2,320 | 2,260 | 2,260 | -2.59% | 7,500 | - | -5.16% | - | - |
10/08 | 2,330 | 2,340 | 2,310 | 2,320 | -2.11% | 7,300 | - | -3.01% | - | - |
10/07 | 2,330 | 2,370 | 2,330 | 2,370 | +0.42% | 7,400 | - | -1.21% | - | - |
10/06 | 2,290 | 2,360 | 2,290 | 2,360 | +1.29% | 5,500 | - | -1.83% | - | - |
10/05 | 2,350 | 2,350 | 2,280 | 2,330 | -0.43% | 4,200 | - | -3.28% | - | - |
10/02 | 2,340 | 2,360 | 2,300 | 2,340 | -2.09% | 5,500 | - | -3.15% | - | - |
10/01 | 2,390 | 2,390 | 2,350 | 2,390 | -2.05% | 6,400 | - | -1.28% | - | - |
09/30 | 2,370 | 2,440 | 2,370 | 2,440 | +0.83% | 6,200 | - | +0.58% | - | - |
09/29 | 2,390 | 2,420 | 2,370 | 2,420 | +1.26% | 4,900 | - | -0.29% | - | - |
09/28 | 2,360 | 2,390 | 2,350 | 2,390 | +1.7% | 6,800 | - | -1.61% | - | - |
09/25 | 2,370 | 2,390 | 2,320 | 2,350 | -2.89% | 5,800 | - | -3.37% | - | - |
09/24 | 2,410 | 2,460 | 2,370 | 2,420 | +1.68% | 17,500 | - | -0.7% | - | - |
09/18 | 2,360 | 2,380 | 2,310 | 2,380 | +0.42% | 9,600 | - | -2.42% | - | - |
09/17 | 2,390 | 2,390 | 2,350 | 2,370 | 0% | 7,400 | - | -3.03% | - | - |
09/16 | 2,370 | 2,400 | 2,350 | 2,370 | -0.42% | 10,800 | - | -3.27% | - | - |
09/15 | 2,400 | 2,400 | 2,360 | 2,380 | +0.42% | 5,600 | - | -3.05% | - | - |
09/14 | 2,420 | 2,420 | 2,340 | 2,370 | -1.25% | 12,000 | - | -3.74% | - | - |
09/11 | 2,540 | 2,540 | 2,400 | 2,400 | -3.61% | 24,400 | - | -2.76% | - | - |
09/10 | 2,450 | 2,510 | 2,450 | 2,490 | +2.47% | 11,200 | - | +0.69% | - | - |
09/09 | 2,430 | 2,430 | 2,410 | 2,430 | +1.25% | 4,500 | - | -1.74% | - | - |
09/08 | 2,410 | 2,410 | 2,400 | 2,400 | 0% | 4,100 | - | -3.11% | - | - |
09/07 | 2,390 | 2,410 | 2,380 | 2,400 | +1.27% | 5,600 | - | -3.26% | - | - |
09/04 | 2,400 | 2,400 | 2,370 | 2,370 | -2.07% | 7,300 | - | -4.74% | - | - |
09/03 | 2,400 | 2,430 | 2,380 | 2,420 | +0.41% | 9,200 | - | -2.97% | - | - |
09/02 | 2,470 | 2,470 | 2,390 | 2,410 | -2.82% | 10,200 | - | -3.52% | - | - |
09/01 | 2,490 | 2,490 | 2,480 | 2,480 | -0.8% | 4,700 | - | -0.96% | - | - |
08/31 | 2,500 | 2,580 | 2,470 | 2,500 | +0.81% | 13,600 | - | -0.28% | - | - |
08/28 | 2,510 | 2,510 | 2,480 | 2,480 | -0.4% | 5,400 | - | -1.2% | - | - |
08/27 | 2,490 | 2,500 | 2,470 | 2,490 | -0.4% | 8,400 | - | -0.88% | - | - |
08/26 | 2,500 | 2,510 | 2,490 | 2,500 | +0.81% | 6,700 | - | -0.56% | - | - |
08/25 | 2,500 | 2,510 | 2,480 | 2,480 | -0.8% | 5,200 | - | -1.39% | - | - |
08/24 | 2,500 | 2,530 | 2,480 | 2,500 | +1.21% | 10,900 | - | -0.71% | - | - |
08/21 | 2,490 | 2,490 | 2,460 | 2,470 | -0.4% | 8,200 | - | -1.87% | - | - |
08/20 | 2,480 | 2,500 | 2,470 | 2,480 | +0.4% | 5,500 | - | -1.51% | - | - |
08/19 | 2,460 | 2,480 | 2,460 | 2,470 | +0.41% | 5,400 | - | -1.91% | - | - |
08/18 | 2,490 | 2,490 | 2,450 | 2,460 | -0.81% | 3,400 | - | -2.34% | - | - |
08/17 | 2,480 | 2,500 | 2,460 | 2,480 | -0.8% | 8,400 | - | -1.55% | - | - |
08/14 | 2,510 | 2,510 | 2,470 | 2,500 | -0.4% | 14,200 | - | -0.79% | - | - |
08/13 | 2,530 | 2,550 | 2,510 | 2,510 | +0.4% | 4,800 | - | -0.48% | - | - |
08/12 | 2,510 | 2,540 | 2,500 | 2,500 | -2.34% | 7,700 | - | -0.87% | - | - |
08/11 | 2,510 | 2,580 | 2,510 | 2,560 | +1.19% | 7,200 | - | +1.51% | - | - |
08/10 | 2,530 | 2,530 | 2,450 | 2,530 | +0.8% | 10,600 | - | +0.48% | - | - |
08/07 | 2,500 | 2,520 | 2,470 | 2,510 | +0.4% | 6,100 | - | -0.32% | - | - |
08/06 | 2,500 | 2,520 | 2,500 | 2,500 | -0.79% | 12,600 | - | -0.75% | - | - |
08/05 | 2,540 | 2,560 | 2,520 | 2,520 | +0.4% | 3,000 | - | -0.12% | - | - |
08/04 | 2,570 | 2,570 | 2,510 | 2,510 | -1.95% | 7,200 | - | -0.71% | - | - |
08/03 | 2,570 | 2,570 | 2,520 | 2,560 | +1.19% | 3,300 | - | +1.11% | - | - |
07/31 | 2,510 | 2,560 | 2,500 | 2,530 | +0.4% | 6,000 | - | -0.2% | - | - |
07/30 | 2,550 | 2,560 | 2,510 | 2,520 | -1.56% | 5,500 | - | -0.67% | - | - |
07/29 | 2,560 | 2,590 | 2,550 | 2,560 | +0.39% | 6,400 | - | +0.95% | - | - |
07/28 | 2,580 | 2,580 | 2,550 | 2,550 | -1.54% | 6,600 | - | +0.63% | - | - |
07/27 | 2,610 | 2,630 | 2,570 | 2,590 | +2.37% | 21,900 | - | +2.25% | - | - |
07/24 | 2,560 | 2,570 | 2,520 | 2,530 | -0.39% | 6,600 | - | +0.08% | - | - |
07/23 | 2,530 | 2,560 | 2,520 | 2,540 | +1.2% | 6,800 | - | +0.28% | - | - |
07/22 | 2,500 | 2,550 | 2,490 | 2,510 | -1.57% | 7,400 | - | -1.06% | - | - |
07/21 | 2,530 | 2,590 | 2,520 | 2,550 | +2.41% | 6,200 | - | +0.39% | - | - |
07/17 | 2,490 | 2,500 | 2,470 | 2,490 | +0.4% | 2,200 | - | -2.31% | - | - |
07/16 | 2,490 | 2,500 | 2,480 | 2,480 | -0.4% | 3,600 | - | -2.97% | - | - |
07/15 | 2,500 | 2,510 | 2,460 | 2,490 | 0% | 10,500 | - | -2.77% | - | - |
07/14 | 2,470 | 2,520 | 2,420 | 2,490 | +0.81% | 7,600 | - | -3.08% | - | - |
07/13 | 2,500 | 2,510 | 2,470 | 2,470 | -0.8% | 8,900 | - | -4.15% | - | - |
07/10 | 2,500 | 2,510 | 2,490 | 2,490 | -2.35% | 15,900 | - | -3.68% | - | - |
07/09 | 2,540 | 2,560 | 2,520 | 2,550 | +0.79% | 15,500 | - | -1.62% | - | - |
07/08 | 2,480 | 2,530 | 2,480 | 2,530 | +2.02% | 10,900 | - | -2.5% | - | - |
07/07 | 2,490 | 2,510 | 2,470 | 2,480 | +0.4% | 8,300 | - | -4.54% | - | - |
07/06 | 2,540 | 2,540 | 2,470 | 2,470 | -1.98% | 6,300 | - | -5.15% | - | - |
07/03 | 2,500 | 2,520 | 2,500 | 2,520 | -0.79% | 5,700 | - | -3.45% | - | - |
07/02 | 2,700 | 2,700 | 2,530 | 2,540 | -2.31% | 11,000 | - | -2.91% | - | - |
07/01 | 2,610 | 2,640 | 2,600 | 2,600 | -2.26% | 6,700 | - | -0.54% | - | - |
06/30 | 2,660 | 2,660 | 2,600 | 2,660 | +1.92% | 5,300 | - | +2.07% | - | - |
06/29 | 2,720 | 2,720 | 2,550 | 2,610 | -0.38% | 16,700 | - | +0.54% | - | - |
06/26 | 2,600 | 2,650 | 2,590 | 2,620 | +1.16% | 6,800 | - | +1.24% | - | - |
06/25 | 2,500 | 2,600 | 2,500 | 2,590 | +4.44% | 11,100 | - | +0.39% | - | - |
06/24 | 2,550 | 2,550 | 2,480 | 2,480 | -1.2% | 5,500 | - | -3.58% | - | - |