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 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2009 |
| 12/30 | 4,455 | 4,480 | 4,380 | 4,390 | -1.24% | 764,800 | - | +7.2% | - | - |
| 12/29 | 4,485 | 4,515 | 4,440 | 4,445 | -0.34% | 997,200 | - | +8.97% | - | - |
| 12/28 | 4,460 | 4,495 | 4,440 | 4,460 | +1.36% | 797,000 | - | +9.91% | - | - |
| 12/25 | 4,385 | 4,430 | 4,350 | 4,400 | -0.34% | 576,800 | - | +9.02% | - | - |
| 12/24 | 4,450 | 4,500 | 4,410 | 4,415 | +2.32% | 1,762,200 | - | +9.83% | - | - |
| 12/22 | 4,245 | 4,330 | 4,230 | 4,315 | +2.98% | 1,084,600 | - | +7.77% | - | - |
| 12/21 | 4,180 | 4,220 | 4,165 | 4,190 | -0.12% | 521,800 | - | +4.93% | - | - |
| 12/18 | 4,140 | 4,225 | 4,140 | 4,195 | +0.12% | 707,600 | - | +5.22% | - | - |
| 12/17 | 4,200 | 4,240 | 4,165 | 4,190 | -0.36% | 479,000 | - | +5.25% | - | - |
| 12/16 | 4,225 | 4,250 | 4,175 | 4,205 | +1.2% | 1,317,000 | - | +5.63% | - | - |
| 12/15 | 4,160 | 4,210 | 4,135 | 4,155 | +0.12% | 1,292,800 | - | +4.42% | - | - |
| 12/14 | 4,140 | 4,155 | 4,095 | 4,150 | +0.36% | 638,600 | - | +4.25% | - | - |
| 12/11 | 4,115 | 4,150 | 4,075 | 4,135 | +1.72% | 1,381,400 | - | +3.95% | - | - |
| 12/10 | 4,150 | 4,170 | 4,045 | 4,065 | +0.87% | 1,906,200 | - | +2.52% | - | - |
| 12/09 | 4,030 | 4,060 | 4,005 | 4,030 | -1.23% | 1,754,800 | - | +1.84% | - | - |
| 12/08 | 4,000 | 4,085 | 4,000 | 4,080 | +2% | 1,698,200 | - | +3.26% | - | - |
| 12/07 | 3,975 | 4,010 | 3,945 | 4,000 | +2.17% | 1,342,800 | - | +1.42% | - | - |
| 12/04 | 4,010 | 4,015 | 3,885 | 3,915 | -1.39% | 1,447,000 | - | -0.61% | - | - |
| 12/03 | 3,800 | 3,975 | 3,800 | 3,970 | +5.03% | 1,953,000 | - | +0.79% | - | - |
| 12/02 | 3,765 | 3,795 | 3,685 | 3,780 | -0.4% | 1,121,000 | - | -4.01% | - | - |
| 12/01 | 3,745 | 3,805 | 3,675 | 3,795 | +0.53% | 1,499,800 | - | -3.83% | - | - |
| 11/30 | 3,675 | 3,780 | 3,635 | 3,775 | +4.14% | 2,060,000 | - | -4.45% | - | - |
| 11/27 | 3,595 | 3,630 | 3,535 | 3,625 | -1.89% | 2,855,600 | - | -8.41% | - | - |
| 11/26 | 3,710 | 3,750 | 3,670 | 3,695 | -7.86% | 3,690,800 | - | -7.04% | - | - |
| 11/25 | 4,000 | 4,045 | 3,975 | 4,010 | +0.88% | 1,038,600 | - | +0.53% | - | - |
| 11/24 | 4,025 | 4,060 | 3,935 | 3,975 | +1.27% | 1,444,600 | - | -0.33% | - | - |
| 11/20 | 3,875 | 3,940 | 3,875 | 3,925 | +0.38% | 805,200 | - | -1.56% | - | - |
| 11/19 | 4,005 | 4,030 | 3,900 | 3,910 | -2.25% | 1,301,600 | - | -1.91% | - | - |
| 11/18 | 4,015 | 4,080 | 3,985 | 4,000 | -0.25% | 903,000 | - | +0.38% | - | - |
| 11/17 | 4,070 | 4,095 | 3,995 | 4,010 | -0.87% | 932,400 | - | +0.75% | - | - |
| 11/16 | 4,035 | 4,090 | 3,980 | 4,045 | 0% | 974,400 | - | +1.76% | - | - |
| 11/13 | 4,075 | 4,130 | 4,045 | 4,045 | +0.25% | 838,000 | - | +2.02% | - | - |
| 11/12 | 4,215 | 4,230 | 4,035 | 4,035 | -3.93% | 1,663,600 | - | +2.07% | - | - |
| 11/11 | 4,175 | 4,245 | 4,150 | 4,200 | +0.96% | 1,264,600 | - | +6.79% | - | - |
| 11/10 | 4,185 | 4,240 | 4,155 | 4,160 | -0.6% | 1,144,200 | - | +6.56% | - | - |
| 11/09 | 4,125 | 4,215 | 4,090 | 4,185 | +2.7% | 1,899,000 | - | +7.94% | - | - |
| 11/06 | 3,975 | 4,140 | 3,975 | 4,075 | +6.54% | 2,373,800 | - | +5.71% | - | - |
| 11/05 | 3,815 | 3,850 | 3,785 | 3,825 | -1.03% | 769,800 | - | -0.31% | - | - |
| 11/04 | 3,900 | 3,905 | 3,830 | 3,865 | -0.39% | 573,600 | - | +0.94% | - | - |
| 11/02 | 3,900 | 3,910 | 3,825 | 3,880 | -0.51% | 810,400 | - | +1.6% | - | - |
| 10/30 | 3,965 | 3,970 | 3,895 | 3,900 | +0.91% | 661,200 | - | +2.17% | - | - |
| 10/29 | 3,895 | 3,900 | 3,800 | 3,865 | -1.78% | 1,255,000 | - | +1.18% | - | - |
| 10/28 | 4,015 | 4,105 | 3,925 | 3,935 | -0.13% | 1,842,800 | - | +3.01% | - | - |
| 10/27 | 3,915 | 3,970 | 3,900 | 3,940 | -0.88% | 635,400 | - | +3.2% | - | - |
| 10/26 | 3,885 | 3,980 | 3,875 | 3,975 | +1.66% | 578,000 | - | +4.25% | - | - |
| 10/23 | 3,990 | 4,020 | 3,905 | 3,910 | -1.39% | 1,056,600 | - | +2.87% | - | - |
| 10/22 | 3,985 | 4,000 | 3,900 | 3,965 | -2.22% | 956,600 | - | +4.48% | - | - |
| 10/21 | 4,045 | 4,090 | 4,020 | 4,055 | +0.25% | 908,600 | - | +6.94% | - | - |
| 10/20 | 4,050 | 4,195 | 4,035 | 4,045 | +1.89% | 2,422,400 | - | +6.93% | - | - |
| 10/19 | 3,895 | 3,970 | 3,860 | 3,970 | +0.63% | 669,200 | - | +5.19% | - | - |
| 10/16 | 3,945 | 3,970 | 3,915 | 3,945 | +0.9% | 846,400 | - | +4.59% | - | - |
| 10/15 | 3,905 | 3,950 | 3,885 | 3,910 | +0.77% | 903,400 | - | +3.8% | - | - |
| 10/14 | 3,900 | 3,905 | 3,810 | 3,880 | -0.26% | 820,000 | - | +3.14% | - | - |
| 10/13 | 3,975 | 3,975 | 3,865 | 3,890 | +0.13% | 810,200 | - | +3.32% | - | - |
| 10/09 | 3,820 | 3,900 | 3,800 | 3,885 | +2.37% | 1,387,000 | - | +3.08% | - | - |
| 10/08 | 3,750 | 3,815 | 3,705 | 3,795 | +1.88% | 1,019,800 | - | +0.5% | - | - |
| 10/07 | 3,595 | 3,760 | 3,590 | 3,725 | +5.08% | 1,594,400 | - | -1.61% | - | - |
| 10/06 | 3,500 | 3,595 | 3,495 | 3,545 | +2.01% | 1,105,400 | - | -6.76% | - | - |
| 10/05 | 3,480 | 3,505 | 3,435 | 3,475 | -0.29% | 701,000 | - | -9.2% | - | - |
| 10/02 | 3,485 | 3,525 | 3,445 | 3,485 | -3.99% | 1,068,800 | - | -9.64% | - | - |
| 10/01 | 3,625 | 3,660 | 3,590 | 3,630 | +0.14% | 785,200 | - | -6.54% | - | - |
| 09/30 | 3,605 | 3,695 | 3,590 | 3,625 | 0% | 940,400 | - | -7.24% | - | - |
| 09/29 | 3,695 | 3,705 | 3,600 | 3,625 | 0% | 1,063,800 | - | -7.67% | - | - |
| 09/28 | 3,650 | 3,690 | 3,590 | 3,625 | -5.23% | 923,800 | - | -8.18% | - | - |
| 09/25 | 3,925 | 3,925 | 3,815 | 3,825 | -3.53% | 773,600 | - | -3.51% | - | - |
| 09/24 | 3,895 | 3,965 | 3,870 | 3,965 | +2.59% | 1,356,600 | - | -0.25% | - | - |
| 09/18 | 3,900 | 3,900 | 3,780 | 3,865 | -0.77% | 1,260,400 | - | -2.94% | - | - |
| 09/17 | 3,840 | 3,910 | 3,805 | 3,895 | +2.37% | 1,551,800 | - | -2.53% | - | - |
| 09/16 | 3,770 | 3,885 | 3,740 | 3,805 | +3.26% | 1,788,600 | - | -5.11% | - | - |
| 09/15 | 3,790 | 3,790 | 3,680 | 3,685 | -1.73% | 668,600 | - | -8.45% | - | - |
| 09/14 | 3,850 | 3,865 | 3,710 | 3,750 | -3.85% | 1,013,800 | - | -7.36% | - | - |
| 09/11 | 3,870 | 3,925 | 3,835 | 3,900 | +2.09% | 2,010,200 | - | -3.89% | - | - |
| 09/10 | 3,880 | 3,880 | 3,795 | 3,820 | -0.26% | 1,200,400 | - | -5.96% | - | - |
| 09/09 | 3,900 | 3,915 | 3,780 | 3,830 | -2.05% | 1,101,400 | - | -5.85% | - | - |
| 09/08 | 3,860 | 3,910 | 3,800 | 3,910 | +2.09% | 912,800 | - | -3.91% | - | - |
| 09/07 | 3,865 | 3,885 | 3,785 | 3,830 | +1.32% | 1,159,200 | - | -5.92% | - | - |
| 09/04 | 3,950 | 3,965 | 3,760 | 3,780 | -4.67% | 2,061,200 | - | -7.33% | - | - |
| 09/03 | 3,960 | 3,995 | 3,930 | 3,965 | -0.38% | 780,000 | - | -3.1% | - | - |
| 09/02 | 3,995 | 4,005 | 3,930 | 3,980 | -2.09% | 1,197,400 | - | -2.76% | - | - |
| 09/01 | 4,050 | 4,095 | 4,025 | 4,065 | +0.37% | 669,800 | - | -0.66% | - | - |
| 08/31 | 4,160 | 4,210 | 4,010 | 4,050 | -1.94% | 1,092,000 | - | -1.03% | - | - |
| 08/28 | 4,155 | 4,185 | 4,100 | 4,130 | -0.48% | 701,000 | - | +0.88% | - | - |
| 08/27 | 4,195 | 4,220 | 4,080 | 4,150 | -2.01% | 1,126,400 | - | +1.49% | - | - |
| 08/26 | 4,200 | 4,275 | 4,160 | 4,235 | +1.68% | 1,279,800 | - | +3.77% | - | - |
| 08/25 | 4,175 | 4,210 | 4,140 | 4,165 | -1.3% | 748,600 | - | +2.33% | - | - |
| 08/24 | 4,185 | 4,235 | 4,165 | 4,220 | +3.3% | 951,600 | - | +3.92% | - | - |
| 08/21 | 4,165 | 4,175 | 4,025 | 4,085 | -1.8% | 1,576,400 | - | +0.99% | - | - |
| 08/20 | 4,080 | 4,175 | 4,020 | 4,160 | +3.1% | 1,090,200 | - | +3.28% | - | - |
| 08/19 | 4,125 | 4,130 | 4,005 | 4,035 | -1.59% | 991,800 | - | +0.7% | - | - |
| 08/18 | 4,080 | 4,145 | 4,035 | 4,100 | -0.73% | 1,025,600 | - | +2.73% | - | - |
| 08/17 | 4,220 | 4,250 | 4,115 | 4,130 | -2.25% | 1,458,600 | - | +4.19% | - | - |
| 08/14 | 4,285 | 4,320 | 4,205 | 4,225 | -0.24% | 1,444,400 | - | +7.12% | - | - |
| 08/13 | 4,230 | 4,270 | 4,185 | 4,235 | +1.32% | 1,299,200 | - | +8.06% | - | - |
| 08/12 | 4,280 | 4,310 | 4,130 | 4,180 | -1.99% | 2,239,400 | - | +7.32% | - | - |
| 08/11 | 4,050 | 4,275 | 4,045 | 4,265 | +6.23% | 3,389,600 | - | +9.87% | - | - |
| 08/10 | 4,035 | 4,045 | 3,975 | 4,015 | +0.75% | 888,000 | - | +3.8% | - | - |
| 08/07 | 3,975 | 4,025 | 3,910 | 3,985 | 0% | 1,136,000 | - | +3.1% | - | - |
| 08/06 | 3,875 | 3,985 | 3,845 | 3,985 | +3.64% | 1,816,800 | - | +3.16% | - | - |
| 08/05 | 4,015 | 4,020 | 3,815 | 3,845 | -3.03% | 1,698,000 | - | -0.36% | - | - |
| 08/04 | 4,110 | 4,110 | 3,950 | 3,965 | -1.61% | 1,657,400 | - | +2.72% | - | - |
