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 |
---|
2017 | 7/1, 株式併合 10→1 |
2009 |
12/30 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 7,200 | - | +1.02% | - | - |
12/29 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 6,200 | - | +2.12% | - | - |
12/28 | 1,390 | 1,400 | 1,380 | 1,380 | -2.13% | 9,000 | - | +1.02% | - | - |
12/25 | 1,410 | 1,410 | 1,390 | 1,410 | +0.71% | 12,200 | - | +3.6% | - | - |
12/24 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 6,600 | - | +3.17% | - | - |
12/22 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 5,700 | - | +3.4% | - | - |
12/21 | 1,380 | 1,410 | 1,380 | 1,400 | 0% | 17,200 | - | +3.47% | - | - |
12/18 | 1,420 | 1,420 | 1,380 | 1,400 | +0.72% | 8,000 | - | +3.4% | - | - |
12/17 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 5,300 | - | +2.58% | - | - |
12/16 | 1,400 | 1,420 | 1,380 | 1,400 | -0.71% | 7,600 | - | +3.24% | - | - |
12/15 | 1,390 | 1,410 | 1,380 | 1,410 | +1.44% | 4,900 | - | +3.91% | - | - |
12/14 | 1,440 | 1,440 | 1,380 | 1,390 | -4.14% | 9,900 | - | +2.43% | - | - |
12/11 | 1,440 | 1,460 | 1,430 | 1,450 | +2.11% | 11,900 | - | +6.77% | - | - |
12/10 | 1,460 | 1,480 | 1,420 | 1,420 | +0.71% | 13,000 | - | +4.57% | - | - |
12/09 | 1,420 | 1,450 | 1,410 | 1,410 | -0.7% | 7,900 | - | +3.83% | - | - |
12/08 | 1,430 | 1,450 | 1,410 | 1,420 | -2.07% | 10,400 | - | +4.49% | - | - |
12/07 | 1,380 | 1,540 | 1,370 | 1,450 | +5.84% | 31,400 | - | +6.62% | - | - |
12/04 | 1,380 | 1,390 | 1,350 | 1,370 | -0.72% | 14,700 | - | +0.66% | - | - |
12/03 | 1,310 | 1,380 | 1,310 | 1,380 | +4.55% | 13,700 | - | +1.17% | - | - |
12/02 | 1,320 | 1,330 | 1,310 | 1,320 | +1.54% | 8,700 | - | -3.58% | - | - |
12/01 | 1,310 | 1,320 | 1,280 | 1,300 | -1.52% | 6,900 | - | -5.32% | - | - |
11/30 | 1,320 | 1,320 | 1,270 | 1,320 | +3.13% | 9,400 | - | -4.14% | - | - |
11/27 | 1,280 | 1,320 | 1,260 | 1,280 | +2.4% | 6,100 | - | -7.25% | - | - |
11/26 | 1,250 | 1,270 | 1,250 | 1,250 | -0.79% | 2,500 | - | -9.81% | - | - |
11/25 | 1,250 | 1,280 | 1,250 | 1,260 | 0% | 6,500 | - | -9.48% | - | - |
11/24 | 1,310 | 1,310 | 1,260 | 1,260 | -0.79% | 3,200 | - | -9.87% | - | - |
11/20 | 1,220 | 1,340 | 1,210 | 1,270 | +0.79% | 17,200 | - | -9.54% | - | - |
11/19 | 1,300 | 1,300 | 1,250 | 1,260 | -4.55% | 6,500 | - | -10.51% | - | - |
11/18 | 1,300 | 1,370 | 1,300 | 1,320 | -0.75% | 6,800 | - | -6.65% | - | - |
11/17 | 1,380 | 1,390 | 1,310 | 1,330 | -2.92% | 12,600 | - | -6.21% | - | - |
11/16 | 1,400 | 1,410 | 1,370 | 1,370 | -3.52% | 7,400 | - | -3.59% | - | - |
11/13 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 3,200 | - | -0.14% | - | - |
11/12 | 1,410 | 1,430 | 1,410 | 1,420 | 0% | 4,200 | - | -0.14% | - | - |
11/11 | 1,430 | 1,450 | 1,420 | 1,420 | 0% | 3,700 | - | -0.07% | - | - |
11/10 | 1,420 | 1,430 | 1,420 | 1,420 | 0% | 5,100 | - | 0% | - | - |
11/09 | 1,430 | 1,430 | 1,420 | 1,420 | +0.71% | 3,400 | - | +0.14% | - | - |
11/06 | 1,440 | 1,440 | 1,410 | 1,410 | -2.08% | 4,800 | - | -0.56% | - | - |
11/05 | 1,430 | 1,440 | 1,410 | 1,440 | +0.7% | 4,500 | - | +1.41% | - | - |
11/04 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 3,900 | - | +0.7% | - | - |
11/02 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 7,500 | - | +1.41% | - | - |
10/30 | 1,460 | 1,470 | 1,450 | 1,450 | -0.68% | 12,900 | - | +2.11% | - | - |
10/29 | 1,450 | 1,470 | 1,450 | 1,460 | 0% | 12,900 | - | +2.82% | - | - |
10/28 | 1,470 | 1,480 | 1,450 | 1,460 | -2.67% | 31,300 | - | +3.03% | - | - |
10/27 | 1,520 | 1,560 | 1,480 | 1,500 | +5.63% | 217,600 | - | +6.01% | - | - |
10/26 | 1,390 | 1,430 | 1,390 | 1,420 | +1.43% | 9,000 | - | +0.64% | - | - |
10/23 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 4,700 | - | -0.71% | - | - |
10/22 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 2,800 | - | -0.78% | - | - |
10/21 | 1,400 | 1,410 | 1,400 | 1,410 | 0% | 7,100 | - | -0.14% | - | - |
10/20 | 1,400 | 1,410 | 1,390 | 1,410 | +0.71% | 5,700 | - | -0.21% | - | - |
10/19 | 1,400 | 1,400 | 1,390 | 1,400 | -0.71% | 3,000 | - | -0.99% | - | - |
10/16 | 1,410 | 1,410 | 1,390 | 1,410 | +1.44% | 4,700 | - | -0.49% | - | - |
10/15 | 1,390 | 1,410 | 1,390 | 1,390 | -1.42% | 10,500 | - | -1.97% | - | - |
10/14 | 1,400 | 1,410 | 1,380 | 1,410 | -0.7% | 7,900 | - | -0.77% | - | - |
10/13 | 1,410 | 1,420 | 1,400 | 1,420 | +2.16% | 3,900 | - | -0.28% | - | - |
10/09 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 5,100 | - | -2.52% | - | - |
10/08 | 1,400 | 1,420 | 1,400 | 1,410 | 0% | 3,000 | - | -1.54% | - | - |
10/07 | 1,380 | 1,410 | 1,380 | 1,410 | +1.44% | 4,600 | - | -1.81% | - | - |
10/06 | 1,380 | 1,390 | 1,370 | 1,390 | -0.71% | 5,200 | - | -3.27% | - | - |
10/05 | 1,370 | 1,400 | 1,350 | 1,400 | +1.45% | 8,400 | - | -2.71% | - | - |
10/02 | 1,380 | 1,390 | 1,350 | 1,380 | -2.13% | 5,700 | - | -4.23% | - | - |
10/01 | 1,430 | 1,450 | 1,390 | 1,410 | -3.42% | 10,600 | - | -2.29% | - | - |
09/30 | 1,480 | 1,480 | 1,420 | 1,460 | +1.39% | 21,900 | - | +1.11% | - | - |
09/29 | 1,430 | 1,440 | 1,410 | 1,440 | 0% | 5,900 | - | -0.28% | - | - |
09/28 | 1,410 | 1,440 | 1,400 | 1,440 | +0.7% | 5,400 | - | -0.41% | - | - |
09/25 | 1,440 | 1,440 | 1,410 | 1,430 | -0.69% | 6,700 | - | -1.17% | - | - |
09/24 | 1,410 | 1,440 | 1,410 | 1,440 | +2.86% | 7,600 | - | -0.62% | - | - |
09/18 | 1,400 | 1,400 | 1,390 | 1,400 | -0.71% | 4,800 | - | -3.45% | - | - |
09/17 | 1,400 | 1,410 | 1,390 | 1,410 | +0.71% | 6,000 | - | -3.09% | - | - |
09/16 | 1,400 | 1,420 | 1,400 | 1,400 | 0% | 6,700 | - | -4.11% | - | - |
09/15 | 1,420 | 1,420 | 1,390 | 1,400 | -1.41% | 14,800 | - | -4.24% | - | - |
09/14 | 1,410 | 1,420 | 1,400 | 1,420 | +0.71% | 12,700 | - | -3.01% | - | - |
09/11 | 1,440 | 1,460 | 1,410 | 1,410 | -2.76% | 16,100 | - | -3.75% | - | - |
09/10 | 1,450 | 1,460 | 1,450 | 1,450 | +1.4% | 3,700 | - | -1.09% | - | - |
09/09 | 1,450 | 1,460 | 1,430 | 1,430 | -2.72% | 4,300 | - | -2.39% | - | - |
09/08 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 3,500 | - | +0.41% | - | - |
09/07 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 4,400 | - | -0.89% | - | - |
09/04 | 1,480 | 1,490 | 1,450 | 1,450 | -2.68% | 8,500 | - | -0.82% | - | - |
09/03 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 7,000 | - | +2.05% | - | - |
09/02 | 1,510 | 1,510 | 1,480 | 1,480 | -2.63% | 11,700 | - | +1.51% | - | - |
09/01 | 1,530 | 1,530 | 1,510 | 1,520 | +0.66% | 25,600 | - | +4.54% | - | - |
08/31 | 1,440 | 1,530 | 1,440 | 1,510 | +4.14% | 45,600 | - | +4.14% | - | - |
08/28 | 1,450 | 1,470 | 1,450 | 1,450 | +0.69% | 7,000 | - | +0.14% | - | - |
08/27 | 1,450 | 1,470 | 1,430 | 1,440 | -0.69% | 10,000 | - | -0.55% | - | - |
08/26 | 1,440 | 1,450 | 1,430 | 1,450 | +1.4% | 5,800 | - | +0.14% | - | - |
08/25 | 1,450 | 1,450 | 1,430 | 1,430 | -0.69% | 4,000 | - | -1.17% | - | - |
08/24 | 1,470 | 1,480 | 1,410 | 1,440 | -1.37% | 18,400 | - | -0.41% | - | - |
08/21 | 1,460 | 1,470 | 1,440 | 1,460 | -0.68% | 10,500 | - | +1.04% | - | - |
08/20 | 1,460 | 1,490 | 1,460 | 1,470 | 0% | 2,800 | - | +1.87% | - | - |
08/19 | 1,490 | 1,510 | 1,470 | 1,470 | -0.68% | 6,700 | - | +2.08% | - | - |
08/18 | 1,460 | 1,490 | 1,460 | 1,480 | 0% | 8,600 | - | +3.06% | - | - |
08/17 | 1,520 | 1,520 | 1,480 | 1,480 | -2.63% | 10,600 | - | +3.21% | - | - |
08/14 | 1,560 | 1,580 | 1,510 | 1,520 | -1.3% | 72,800 | - | +6.07% | - | - |
08/13 | 1,460 | 1,550 | 1,440 | 1,540 | +6.94% | 30,700 | - | +7.69% | - | - |
08/12 | 1,470 | 1,470 | 1,440 | 1,440 | -1.37% | 5,900 | - | +0.98% | - | - |
08/11 | 1,430 | 1,470 | 1,420 | 1,460 | +2.1% | 7,500 | - | +2.24% | - | - |
08/10 | 1,430 | 1,440 | 1,400 | 1,430 | 0% | 7,200 | - | +0.07% | - | - |
08/07 | 1,440 | 1,440 | 1,420 | 1,430 | 0% | 1,500 | - | -0.07% | - | - |
08/06 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 1,800 | - | -0.21% | - | - |
08/05 | 1,450 | 1,450 | 1,410 | 1,420 | -0.7% | 5,300 | - | -1.11% | - | - |
08/04 | 1,460 | 1,460 | 1,430 | 1,430 | +0.7% | 3,600 | - | -0.63% | - | - |