株価チャート
2009/05/21～2009/12/29
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 5→1 |
| 2009 |
| 12/29 | 1,133 | 1,133 | 1,133 | 1,133 | -1.09% | 400 | - | -3.78% | - | - |
| 12/28 | 1,148 | 1,148 | 1,130 | 1,145 | -5.37% | 8,400 | - | -2.88% | - | - |
| 12/25 | 1,225 | 1,248 | 1,193 | 1,210 | -1.22% | 23,200 | - | +2.63% | - | - |
| 12/24 | 1,225 | 1,225 | 1,225 | 1,225 | +2.3% | 5,600 | - | +3.99% | - | - |
| 12/21 | 1,178 | 1,198 | 1,178 | 1,198 | +2.79% | 2,000 | - | +1.74% | - | - |
| 12/18 | 1,165 | 1,165 | 1,165 | 1,165 | +1.75% | 400 | - | -1.1% | - | - |
| 12/16 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 400 | - | -2.88% | - | - |
| 12/15 | 1,145 | 1,145 | 1,145 | 1,145 | -1.08% | 800 | - | -3.13% | - | - |
| 12/14 | 1,163 | 1,163 | 1,158 | 1,158 | +0.65% | 5,200 | - | -2.32% | - | - |
| 12/11 | 1,180 | 1,180 | 1,150 | 1,150 | -0.43% | 2,400 | - | -3.12% | - | - |
| 12/10 | 1,200 | 1,200 | 1,155 | 1,155 | -3.75% | 1,600 | - | -2.94% | - | - |
| 12/09 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 1,200 | - | +0.76% | - | - |
| 12/08 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 400 | - | -0.84% | - | - |
| 12/07 | 1,200 | 1,200 | 1,200 | 1,200 | +0.21% | 800 | - | +0.76% | - | - |
| 12/04 | 1,198 | 1,198 | 1,198 | 1,198 | +1.7% | 800 | - | +0.46% | - | - |
| 12/02 | 1,188 | 1,188 | 1,178 | 1,178 | -0.84% | 3,200 | - | -1.22% | - | - |
| 11/27 | 1,188 | 1,188 | 1,188 | 1,188 | -0.84% | 400 | - | -0.54% | - | - |
| 11/26 | 1,128 | 1,198 | 1,128 | 1,198 | +4.36% | 800 | - | +0.21% | - | - |
| 11/25 | 1,185 | 1,185 | 1,148 | 1,148 | -3.16% | 1,600 | - | -3.97% | - | - |
| 11/24 | 1,185 | 1,185 | 1,185 | 1,185 | -2.27% | 2,400 | - | -1.17% | - | - |
| 11/20 | 1,205 | 1,213 | 1,203 | 1,213 | +0.21% | 2,000 | - | +1.04% | - | - |
| 11/17 | 1,198 | 1,210 | 1,198 | 1,210 | +4.31% | 800 | - | +0.92% | - | - |
| 11/10 | 1,183 | 1,183 | 1,160 | 1,160 | -1.07% | 1,200 | - | -3.33% | - | - |
| 11/09 | 1,163 | 1,173 | 1,163 | 1,173 | -0.21% | 800 | - | -2.54% | - | - |
| 11/05 | 1,175 | 1,175 | 1,175 | 1,175 | +0.86% | 400 | - | -2.41% | - | - |
| 11/04 | 1,163 | 1,165 | 1,163 | 1,165 | +0.22% | 800 | - | -3.24% | - | - |
| 11/02 | 1,163 | 1,163 | 1,163 | 1,163 | -2.11% | 400 | - | -3.53% | - | - |
| 10/30 | 1,188 | 1,188 | 1,188 | 1,188 | -0.63% | 1,600 | - | -1.45% | - | - |
| 10/28 | 1,195 | 1,195 | 1,195 | 1,195 | -1.04% | 400 | - | -0.91% | - | - |
| 10/26 | 1,208 | 1,208 | 1,208 | 1,208 | 0% | 800 | - | +0.12% | - | - |
| 10/23 | 1,208 | 1,208 | 1,208 | 1,208 | +0.21% | 1,200 | - | +0.12% | - | - |
| 10/22 | 1,205 | 1,205 | 1,205 | 1,205 | -1.43% | 1,600 | - | -0.08% | - | - |
| 10/20 | 1,223 | 1,223 | 1,223 | 1,223 | +1.03% | 400 | - | +1.28% | - | - |
| 10/19 | 1,210 | 1,210 | 1,208 | 1,210 | -1.43% | 1,200 | - | +0.33% | - | - |
| 10/15 | 1,228 | 1,228 | 1,228 | 1,228 | +4.25% | 400 | - | +1.78% | - | - |
| 10/13 | 1,185 | 1,185 | 1,178 | 1,178 | -0.63% | 800 | - | -2.44% | - | - |
| 10/08 | 1,185 | 1,185 | 1,185 | 1,185 | -2.07% | 400 | - | -2.07% | - | - |
| 10/07 | 1,210 | 1,210 | 1,210 | 1,210 | -1.02% | 800 | - | -0.25% | - | - |
| 10/05 | 1,225 | 1,225 | 1,223 | 1,223 | +2.73% | 1,600 | - | +0.62% | - | - |
| 10/01 | 1,190 | 1,190 | 1,190 | 1,190 | -2.06% | 800 | - | -2.14% | - | - |
| 09/30 | 1,215 | 1,215 | 1,215 | 1,215 | +0.21% | 400 | - | -0.25% | - | - |
| 09/29 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 400 | - | -0.37% | - | - |
| 09/25 | 1,250 | 1,250 | 1,213 | 1,213 | -3% | 800 | - | -0.21% | - | - |
| 09/24 | 1,258 | 1,258 | 1,250 | 1,250 | +3.52% | 3,600 | - | +3.05% | - | - |
| 09/18 | 1,195 | 1,213 | 1,195 | 1,208 | +1.05% | 1,200 | - | -0.29% | - | - |
| 09/15 | 1,195 | 1,195 | 1,195 | 1,195 | -2.25% | 400 | - | -1.32% | - | - |
| 09/14 | 1,223 | 1,223 | 1,223 | 1,223 | -1.01% | 400 | - | +1.12% | - | - |
| 09/10 | 1,235 | 1,235 | 1,235 | 1,235 | +2.07% | 800 | - | +2.32% | - | - |
| 09/07 | 1,210 | 1,210 | 1,210 | 1,210 | +2.98% | 800 | - | +0.33% | - | - |
| 09/03 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 1,600 | - | -2.33% | - | - |
| 09/02 | 1,175 | 1,175 | 1,175 | 1,175 | -0.21% | 400 | - | -2.33% | - | - |
| 08/31 | 1,178 | 1,178 | 1,178 | 1,178 | -2.08% | 400 | - | -2.2% | - | - |
| 08/26 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 400 | - | -0.21% | - | - |
| 08/25 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 400 | - | -0.29% | - | - |
| 08/24 | 1,208 | 1,208 | 1,203 | 1,203 | -0.82% | 2,400 | - | -0.12% | - | - |
| 08/21 | 1,210 | 1,213 | 1,208 | 1,213 | 0% | 1,600 | - | +0.87% | - | - |
| 08/20 | 1,200 | 1,213 | 1,200 | 1,213 | +1.04% | 3,200 | - | +1.29% | - | - |
| 08/19 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 400 | - | +0.59% | - | - |
| 08/17 | 1,213 | 1,215 | 1,213 | 1,215 | -2.8% | 800 | - | +2.19% | - | - |
| 08/11 | 1,253 | 1,253 | 1,250 | 1,250 | 0% | 1,200 | - | +5.49% | - | - |
| 08/10 | 1,275 | 1,285 | 1,250 | 1,250 | -1.96% | 1,200 | - | +5.93% | - | - |
| 08/05 | 1,250 | 1,275 | 1,250 | 1,275 | +2% | 800 | - | +8.6% | - | - |
| 08/04 | 1,245 | 1,250 | 1,245 | 1,250 | +0.4% | 800 | - | +7.11% | - | - |
| 08/03 | 1,245 | 1,245 | 1,245 | 1,245 | +0.2% | 400 | - | +7.33% | - | - |
| 07/31 | 1,243 | 1,243 | 1,243 | 1,243 | +5.3% | 800 | - | +7.76% | - | - |
| 07/30 | 1,180 | 1,180 | 1,180 | 1,180 | +0.43% | 400 | - | +2.79% | - | - |
| 07/24 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 2,400 | - | +2.71% | - | - |
| 07/23 | 1,195 | 1,195 | 1,170 | 1,170 | -2.5% | 2,000 | - | +2.54% | - | - |
| 07/21 | 1,218 | 1,218 | 1,200 | 1,200 | +0.21% | 1,200 | - | +5.45% | - | - |
| 07/17 | 1,198 | 1,198 | 1,198 | 1,198 | +4.13% | 400 | - | +5.6% | - | - |
| 07/16 | 1,145 | 1,150 | 1,145 | 1,150 | -1.71% | 800 | - | +1.86% | - | - |
| 07/15 | 1,170 | 1,170 | 1,170 | 1,170 | -3.11% | 400 | - | +3.91% | - | - |
| 07/13 | 1,208 | 1,208 | 1,208 | 1,208 | +7.1% | 400 | - | +7.62% | - | - |
| 07/09 | 1,128 | 1,128 | 1,128 | 1,128 | -4.25% | 800 | - | +0.85% | - | - |
| 07/08 | 1,178 | 1,178 | 1,178 | 1,178 | -1.67% | 400 | - | +5.61% | - | - |
| 07/06 | 1,223 | 1,223 | 1,198 | 1,198 | -1.64% | 800 | - | +7.88% | - | - |
| 07/03 | 1,223 | 1,223 | 1,218 | 1,218 | -0.81% | 800 | - | +10.18% | - | - |
| 07/02 | 1,200 | 1,228 | 1,200 | 1,228 | +7.21% | 5,200 | - | +11.79% | - | - |
| 07/01 | 1,118 | 1,145 | 1,118 | 1,145 | +0.22% | 2,000 | - | +5.05% | - | - |
| 06/30 | 1,100 | 1,143 | 1,100 | 1,143 | +2.93% | 1,200 | - | +5.3% | - | - |
| 06/29 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 400 | - | +2.68% | - | - |
| 06/25 | 1,100 | 1,100 | 1,100 | 1,100 | -1.12% | 400 | - | +2.04% | - | - |
| 06/24 | 1,138 | 1,138 | 1,113 | 1,113 | +1.14% | 1,200 | - | +3.39% | - | - |
| 06/23 | 1,125 | 1,125 | 1,100 | 1,100 | -2.44% | 2,400 | - | +2.71% | - | - |
| 06/22 | 1,125 | 1,128 | 1,125 | 1,128 | +1.35% | 2,400 | - | +5.67% | - | - |
| 06/19 | 1,113 | 1,113 | 1,113 | 1,113 | +1.14% | 400 | - | +4.76% | - | - |
| 06/18 | 1,075 | 1,100 | 1,075 | 1,100 | +3.53% | 800 | - | +4.07% | - | - |
| 06/16 | 1,063 | 1,063 | 1,063 | 1,063 | -0.23% | 400 | - | +0.9% | - | - |
| 06/15 | 1,068 | 1,068 | 1,065 | 1,065 | -4.7% | 2,000 | - | +1.33% | - | - |
| 06/10 | 1,118 | 1,118 | 1,118 | 1,118 | +2.29% | 800 | - | +6.63% | - | - |
| 06/05 | 1,100 | 1,100 | 1,093 | 1,093 | -0.68% | 1,200 | - | +4.65% | - | - |
| 06/04 | 1,100 | 1,100 | 1,100 | 1,100 | +0.23% | 400 | - | +5.77% | - | - |
| 06/03 | 1,098 | 1,098 | 1,098 | 1,098 | +0.23% | 400 | - | +5.94% | - | - |
| 06/02 | 1,095 | 1,095 | 1,095 | 1,095 | +1.86% | 400 | - | +6% | - | - |
| 06/01 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 400 | - | +4.47% | - | - |
| 05/29 | 1,080 | 1,080 | 1,080 | 1,080 | +1.65% | 400 | - | +5.16% | - | - |
| 05/26 | 1,063 | 1,063 | 1,063 | 1,063 | -3.41% | 400 | - | +3.86% | - | - |
| 05/25 | 1,093 | 1,100 | 1,093 | 1,100 | +4.27% | 3,200 | - | +7.74% | - | - |
| 05/22 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 800 | - | +3.74% | - | - |
| 05/21 | 1,055 | 1,055 | 1,055 | 1,055 | -2.09% | 400 | - | +3.94% | - | - |
