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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2009 |
| 12/30 | 1,285 | 1,295 | 1,280 | 1,285 | +1.18% | 7,600 | - | -0.31% | - | - |
| 12/29 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 5,000 | - | -1.24% | - | - |
| 12/28 | 1,265 | 1,265 | 1,230 | 1,250 | -0.79% | 7,400 | - | -2.72% | - | - |
| 12/25 | 1,275 | 1,280 | 1,260 | 1,260 | -3.08% | 7,800 | - | -1.95% | - | - |
| 12/24 | 1,295 | 1,315 | 1,295 | 1,300 | +0.78% | 4,400 | - | +1.17% | - | - |
| 12/22 | 1,320 | 1,320 | 1,290 | 1,290 | -1.9% | 5,600 | - | +0.62% | - | - |
| 12/21 | 1,340 | 1,345 | 1,300 | 1,315 | -3.31% | 10,200 | - | +2.65% | - | - |
| 12/18 | 1,365 | 1,365 | 1,320 | 1,360 | 0% | 12,400 | - | +6.5% | - | - |
| 12/17 | 1,370 | 1,370 | 1,360 | 1,360 | 0% | 3,600 | - | +6.75% | - | - |
| 12/16 | 1,375 | 1,400 | 1,355 | 1,360 | +4.62% | 9,400 | - | +6.83% | - | - |
| 12/15 | 1,305 | 1,305 | 1,285 | 1,300 | -0.38% | 2,200 | - | +2.12% | - | - |
| 12/14 | 1,285 | 1,305 | 1,280 | 1,305 | -0.38% | 5,400 | - | +2.51% | - | - |
| 12/11 | 1,320 | 1,335 | 1,270 | 1,310 | +3.15% | 16,800 | - | +2.83% | - | - |
| 12/10 | 1,295 | 1,305 | 1,270 | 1,270 | -2.68% | 4,000 | - | -0.47% | - | - |
| 12/09 | 1,310 | 1,310 | 1,300 | 1,305 | 0% | 5,000 | - | +2.03% | - | - |
| 12/08 | 1,300 | 1,310 | 1,300 | 1,305 | 0% | 3,400 | - | +1.87% | - | - |
| 12/07 | 1,280 | 1,310 | 1,280 | 1,305 | 0% | 9,400 | - | +1.64% | - | - |
| 12/04 | 1,300 | 1,315 | 1,300 | 1,305 | -1.51% | 3,000 | - | +1.64% | - | - |
| 12/03 | 1,290 | 1,330 | 1,290 | 1,325 | +4.74% | 5,800 | - | +2.95% | - | - |
| 12/02 | 1,250 | 1,265 | 1,250 | 1,265 | 0% | 7,200 | - | -1.94% | - | - |
| 12/01 | 1,225 | 1,275 | 1,225 | 1,265 | +1.2% | 11,600 | - | -2.32% | - | - |
| 11/30 | 1,215 | 1,250 | 1,215 | 1,250 | +3.73% | 10,000 | - | -3.92% | - | - |
| 11/27 | 1,225 | 1,250 | 1,200 | 1,205 | -1.63% | 3,400 | - | -7.87% | - | - |
| 11/26 | 1,200 | 1,225 | 1,200 | 1,225 | 0% | 3,000 | - | -6.91% | - | - |
| 11/25 | 1,220 | 1,225 | 1,215 | 1,225 | +0.41% | 1,400 | - | -7.55% | - | - |
| 11/24 | 1,260 | 1,260 | 1,215 | 1,220 | -1.21% | 9,200 | - | -8.48% | - | - |
| 11/20 | 1,200 | 1,240 | 1,200 | 1,235 | -1.2% | 6,600 | - | -7.84% | - | - |
| 11/19 | 1,235 | 1,255 | 1,235 | 1,250 | -0.79% | 5,600 | - | -7.13% | - | - |
| 11/18 | 1,265 | 1,290 | 1,260 | 1,260 | +1.2% | 10,000 | - | -6.74% | - | - |
| 11/17 | 1,280 | 1,290 | 1,240 | 1,245 | -1.19% | 4,600 | - | -8.12% | - | - |
| 11/16 | 1,250 | 1,305 | 1,250 | 1,260 | +4.13% | 7,800 | - | -7.22% | - | - |
| 11/13 | 1,235 | 1,255 | 1,180 | 1,210 | -5.84% | 7,200 | - | -11.09% | - | - |
| 11/12 | 1,315 | 1,320 | 1,280 | 1,285 | -4.1% | 4,600 | - | -5.93% | - | - |
| 11/11 | 1,350 | 1,350 | 1,340 | 1,340 | -0.37% | 2,000 | - | -1.83% | - | - |
| 11/10 | 1,320 | 1,345 | 1,305 | 1,345 | +2.28% | 5,600 | - | -1.32% | - | - |
| 11/09 | 1,330 | 1,330 | 1,280 | 1,315 | -1.13% | 6,000 | - | -3.38% | - | - |
| 11/06 | 1,345 | 1,345 | 1,330 | 1,330 | -1.12% | 3,800 | - | -2.42% | - | - |
| 11/05 | 1,360 | 1,360 | 1,340 | 1,345 | -1.1% | 2,600 | - | -1.32% | - | - |
| 11/04 | 1,355 | 1,375 | 1,350 | 1,360 | +0.37% | 5,800 | - | -0.22% | - | - |
| 11/02 | 1,350 | 1,355 | 1,325 | 1,355 | -0.73% | 10,600 | - | -0.59% | - | - |
| 10/30 | 1,340 | 1,380 | 1,330 | 1,365 | +3.41% | 7,600 | - | +0.15% | - | - |
| 10/29 | 1,365 | 1,365 | 1,320 | 1,320 | -4.35% | 13,200 | - | -3.15% | - | - |
| 10/28 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 3,400 | - | +1.17% | - | - |
| 10/27 | 1,405 | 1,425 | 1,380 | 1,400 | +1.45% | 11,200 | - | +2.87% | - | - |
| 10/26 | 1,400 | 1,400 | 1,380 | 1,380 | -3.5% | 14,800 | - | +1.77% | - | - |
| 10/23 | 1,395 | 1,430 | 1,395 | 1,430 | +1.78% | 6,600 | - | +5.85% | - | - |
| 10/22 | 1,400 | 1,405 | 1,395 | 1,405 | -0.71% | 3,600 | - | +4.54% | - | - |
| 10/21 | 1,435 | 1,435 | 1,415 | 1,415 | -1.74% | 8,400 | - | +5.75% | - | - |
| 10/20 | 1,435 | 1,440 | 1,420 | 1,440 | 0% | 8,200 | - | +8.11% | - | - |
| 10/19 | 1,400 | 1,440 | 1,390 | 1,440 | +3.6% | 12,000 | - | +8.76% | - | - |
| 10/16 | 1,390 | 1,395 | 1,380 | 1,390 | +0.36% | 11,000 | - | +5.46% | - | - |
| 10/15 | 1,375 | 1,385 | 1,375 | 1,385 | +0.73% | 6,000 | - | +5.56% | - | - |
| 10/14 | 1,365 | 1,375 | 1,360 | 1,375 | +1.1% | 12,600 | - | +5.2% | - | - |
| 10/13 | 1,325 | 1,360 | 1,325 | 1,360 | +3.03% | 8,600 | - | +4.37% | - | - |
| 10/09 | 1,335 | 1,335 | 1,300 | 1,320 | -1.12% | 5,000 | - | +1.54% | - | - |
| 10/08 | 1,340 | 1,340 | 1,325 | 1,335 | +0.75% | 3,600 | - | +2.69% | - | - |
| 10/07 | 1,305 | 1,325 | 1,290 | 1,325 | +3.52% | 5,800 | - | +2.08% | - | - |
| 10/06 | 1,275 | 1,300 | 1,275 | 1,280 | +0.39% | 3,200 | - | -1.23% | - | - |
| 10/05 | 1,295 | 1,295 | 1,275 | 1,275 | -2.3% | 5,000 | - | -1.62% | - | - |
| 10/02 | 1,335 | 1,340 | 1,300 | 1,305 | -3.33% | 9,200 | - | +0.77% | - | - |
| 10/01 | 1,340 | 1,350 | 1,330 | 1,350 | +1.12% | 7,800 | - | +4.41% | - | - |
| 09/30 | 1,360 | 1,360 | 1,330 | 1,335 | -1.84% | 3,800 | - | +3.81% | - | - |
| 09/29 | 1,355 | 1,370 | 1,345 | 1,360 | +0.37% | 6,600 | - | +6.33% | - | - |
| 09/28 | 1,340 | 1,355 | 1,315 | 1,355 | 0% | 12,800 | - | +6.61% | - | - |
| 09/25 | 1,370 | 1,370 | 1,340 | 1,355 | -1.09% | 8,000 | - | +7.2% | - | - |
| 09/24 | 1,345 | 1,370 | 1,325 | 1,370 | +3.4% | 18,800 | - | +9.16% | - | - |
| 09/18 | 1,305 | 1,325 | 1,305 | 1,325 | +0.76% | 18,200 | - | +6.26% | - | - |
| 09/17 | 1,290 | 1,315 | 1,285 | 1,315 | +2.33% | 8,000 | - | +5.96% | - | - |
| 09/16 | 1,255 | 1,295 | 1,250 | 1,285 | +2.39% | 12,200 | - | +4.05% | - | - |
| 09/15 | 1,245 | 1,265 | 1,245 | 1,255 | +0.4% | 10,000 | - | +2.03% | - | - |
| 09/14 | 1,250 | 1,255 | 1,210 | 1,250 | 0% | 10,800 | - | +1.96% | - | - |
| 09/11 | 1,250 | 1,255 | 1,250 | 1,250 | -0.79% | 12,400 | - | +2.29% | - | - |
| 09/10 | 1,250 | 1,285 | 1,250 | 1,260 | +0.8% | 4,400 | - | +3.45% | - | - |
| 09/09 | 1,260 | 1,270 | 1,250 | 1,250 | -1.96% | 3,400 | - | +2.88% | - | - |
| 09/08 | 1,260 | 1,275 | 1,260 | 1,275 | +1.59% | 8,200 | - | +5.2% | - | - |
| 09/07 | 1,250 | 1,255 | 1,250 | 1,255 | +0.4% | 5,800 | - | +3.8% | - | - |
| 09/04 | 1,275 | 1,275 | 1,250 | 1,250 | -2.34% | 8,200 | - | +3.56% | - | - |
| 09/03 | 1,290 | 1,290 | 1,270 | 1,280 | -0.39% | 5,800 | - | +6.14% | - | - |
| 09/02 | 1,305 | 1,305 | 1,270 | 1,285 | -2.28% | 12,400 | - | +6.91% | - | - |
| 09/01 | 1,310 | 1,320 | 1,305 | 1,315 | +1.15% | 9,600 | - | +9.77% | - | - |
| 08/31 | 1,280 | 1,310 | 1,280 | 1,300 | +1.96% | 40,800 | - | +8.97% | - | - |
| 08/28 | 1,265 | 1,280 | 1,250 | 1,275 | +1.19% | 16,800 | - | +7.23% | - | - |
| 08/27 | 1,255 | 1,265 | 1,250 | 1,260 | -0.4% | 17,800 | - | +6.33% | - | - |
| 08/26 | 1,280 | 1,285 | 1,265 | 1,265 | +0.8% | 18,600 | - | +7.11% | - | - |
| 08/25 | 1,205 | 1,280 | 1,205 | 1,255 | +6.36% | 32,400 | - | +6.63% | - | - |
| 08/24 | 1,190 | 1,195 | 1,175 | 1,180 | +2.16% | 5,200 | - | +0.51% | - | - |
| 08/21 | 1,145 | 1,225 | 1,140 | 1,155 | -0.86% | 11,200 | - | -1.53% | - | - |
| 08/20 | 1,140 | 1,165 | 1,125 | 1,165 | +0.43% | 8,600 | - | -0.77% | - | - |
| 08/19 | 1,145 | 1,165 | 1,145 | 1,160 | +0.87% | 6,400 | - | -1.19% | - | - |
| 08/18 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 5,600 | - | -2.04% | - | - |
| 08/17 | 1,150 | 1,160 | 1,150 | 1,160 | -0.43% | 4,400 | - | -1.19% | - | - |
| 08/14 | 1,180 | 1,180 | 1,165 | 1,165 | -1.27% | 3,600 | - | -0.94% | - | - |
| 08/13 | 1,175 | 1,180 | 1,175 | 1,180 | +2.61% | 3,400 | - | +0.34% | - | - |
| 08/12 | 1,160 | 1,165 | 1,150 | 1,150 | -0.86% | 3,800 | - | -2.29% | - | - |
| 08/11 | 1,155 | 1,160 | 1,155 | 1,160 | +0.87% | 3,800 | - | -1.61% | - | - |
| 08/10 | 1,135 | 1,155 | 1,130 | 1,150 | -0.43% | 6,000 | - | -2.62% | - | - |
| 08/07 | 1,170 | 1,175 | 1,155 | 1,155 | -2.53% | 6,600 | - | -2.45% | - | - |
| 08/06 | 1,195 | 1,195 | 1,180 | 1,185 | +0.42% | 3,200 | - | -0.25% | - | - |
| 08/05 | 1,200 | 1,200 | 1,175 | 1,180 | -0.42% | 5,000 | - | -0.92% | - | - |
| 08/04 | 1,205 | 1,205 | 1,185 | 1,185 | -1.66% | 5,000 | - | -0.84% | - | - |
