株価チャート
2009/07/16~2009/12/11
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2009 |
12/11 | 866 | 866 | 854 | 866 | +2.12% | 34,500 | - | -16.89% | - | - |
12/10 | 916 | 926 | 840 | 848 | -7.42% | 49,000 | - | -20.15% | - | - |
12/09 | 916 | 918 | 902 | 916 | -2.76% | 11,500 | - | -15.42% | - | - |
12/08 | 958 | 960 | 938 | 942 | -1.67% | 10,000 | - | -14.36% | - | - |
12/07 | 960 | 980 | 952 | 958 | +1.48% | 24,500 | - | -14.31% | - | - |
12/04 | 974 | 976 | 920 | 944 | -3.08% | 31,000 | - | -16.75% | - | - |
12/03 | 950 | 996 | 950 | 974 | +3.62% | 30,500 | - | -15.3% | - | - |
12/02 | 940 | 946 | 934 | 940 | +1.73% | 63,000 | - | -19.31% | - | - |
12/01 | 912 | 926 | 908 | 924 | -1.91% | 47,000 | - | -21.83% | - | - |
11/30 | 856 | 942 | 856 | 942 | +14.04% | 58,000 | - | -21.5% | - | - |
11/27 | 850 | 850 | 804 | 826 | -8.22% | 129,500 | - | -32.07% | - | - |
11/26 | 910 | 910 | 892 | 900 | -4.86% | 29,000 | - | -27.24% | - | - |
11/25 | 966 | 966 | 936 | 946 | -5.4% | 48,500 | - | -24.62% | - | - |
11/24 | 1,020 | 1,020 | 986 | 1,000 | -0.2% | 39,000 | - | -21.32% | - | - |
11/20 | 1,038 | 1,040 | 1,000 | 1,002 | -3.65% | 29,500 | - | -22.02% | - | - |
11/19 | 1,052 | 1,058 | 1,016 | 1,040 | -0.95% | 36,500 | - | -19.94% | - | - |
11/18 | 1,052 | 1,062 | 1,048 | 1,050 | +1.74% | 57,500 | - | -19.85% | - | - |
11/17 | 1,080 | 1,118 | 1,028 | 1,032 | -2.64% | 50,500 | - | -21.94% | - | - |
11/16 | 1,198 | 1,198 | 1,060 | 1,060 | -15.61% | 40,500 | - | -20.48% | - | - |
11/13 | 1,328 | 1,328 | 1,250 | 1,256 | -6.27% | 22,500 | - | -6.55% | - | - |
11/12 | 1,336 | 1,346 | 1,314 | 1,340 | +0.3% | 7,500 | - | -0.37% | - | - |
11/11 | 1,326 | 1,340 | 1,322 | 1,336 | -0.74% | 8,500 | - | -0.45% | - | - |
11/10 | 1,344 | 1,370 | 1,332 | 1,346 | +0.3% | 10,500 | - | +0.45% | - | - |
11/09 | 1,370 | 1,370 | 1,334 | 1,342 | +0.75% | 7,000 | - | +0.22% | - | - |
11/06 | 1,352 | 1,358 | 1,324 | 1,332 | -1.48% | 7,000 | - | -0.52% | - | - |
11/05 | 1,368 | 1,378 | 1,352 | 1,352 | -1.6% | 13,000 | - | +0.82% | - | - |
11/04 | 1,328 | 1,374 | 1,328 | 1,374 | +2.84% | 6,500 | - | +2.69% | - | - |
11/02 | 1,360 | 1,360 | 1,324 | 1,336 | -4.16% | 6,500 | - | +0.15% | - | - |
10/30 | 1,372 | 1,394 | 1,372 | 1,394 | +2.05% | 8,000 | - | +4.34% | - | - |
10/29 | 1,342 | 1,390 | 1,342 | 1,366 | +1.79% | 20,000 | - | +2.32% | - | - |
10/28 | 1,356 | 1,356 | 1,342 | 1,342 | -1.03% | 5,000 | - | +0.37% | - | - |
10/27 | 1,364 | 1,364 | 1,356 | 1,356 | -0.44% | 6,500 | - | +1.19% | - | - |
10/26 | 1,378 | 1,378 | 1,362 | 1,362 | -1.3% | 6,500 | - | +1.41% | - | - |
10/23 | 1,358 | 1,380 | 1,358 | 1,380 | +3.14% | 21,000 | - | +2.76% | - | - |
10/22 | 1,344 | 1,344 | 1,330 | 1,338 | -0.45% | 9,000 | - | -0.22% | - | - |
10/21 | 1,340 | 1,350 | 1,340 | 1,344 | -0.3% | 8,000 | - | +0.37% | - | - |
10/20 | 1,358 | 1,358 | 1,348 | 1,348 | -0.3% | 5,500 | - | +0.82% | - | - |
10/19 | 1,326 | 1,352 | 1,326 | 1,352 | +0.45% | 5,000 | - | +1.35% | - | - |
10/16 | 1,360 | 1,360 | 1,340 | 1,346 | 0% | 5,500 | - | +1.05% | - | - |
10/15 | 1,352 | 1,352 | 1,346 | 1,346 | +1.82% | 4,500 | - | +1.13% | - | - |
10/14 | 1,344 | 1,344 | 1,322 | 1,322 | -1.05% | 3,000 | - | -0.6% | - | - |
10/13 | 1,330 | 1,336 | 1,322 | 1,336 | +1.21% | 5,000 | - | +0.45% | - | - |
10/09 | 1,326 | 1,328 | 1,320 | 1,320 | -0.75% | 3,000 | - | -0.68% | - | - |
10/08 | 1,300 | 1,334 | 1,294 | 1,330 | +3.1% | 15,500 | - | +0.08% | - | - |
10/07 | 1,282 | 1,290 | 1,252 | 1,290 | +2.22% | 43,000 | - | -2.93% | - | - |
10/06 | 1,274 | 1,294 | 1,258 | 1,262 | -1.87% | 51,500 | - | -5.11% | - | - |
10/05 | 1,314 | 1,314 | 1,286 | 1,286 | -2.13% | 10,000 | - | -3.6% | - | - |
10/02 | 1,332 | 1,332 | 1,304 | 1,314 | -2.09% | 28,500 | - | -1.79% | - | - |
10/01 | 1,358 | 1,358 | 1,330 | 1,342 | -2.61% | 18,500 | - | +0.45% | - | - |
09/30 | 1,300 | 1,380 | 1,300 | 1,378 | +7.66% | 75,000 | - | +3.45% | - | - |
09/29 | 1,290 | 1,328 | 1,278 | 1,280 | -0.78% | 41,000 | - | -3.61% | - | - |
09/28 | 1,330 | 1,330 | 1,270 | 1,290 | -5.84% | 55,000 | - | -2.93% | - | - |
09/25 | 1,356 | 1,382 | 1,344 | 1,370 | -0.29% | 12,500 | - | +2.93% | - | - |
09/24 | 1,428 | 1,428 | 1,370 | 1,374 | -2.97% | 35,000 | - | +3.39% | - | - |
09/18 | 1,408 | 1,416 | 1,382 | 1,416 | +0.57% | 25,000 | - | +6.71% | - | - |
09/17 | 1,456 | 1,456 | 1,400 | 1,408 | -1.95% | 35,000 | - | +6.18% | - | - |
09/16 | 1,376 | 1,436 | 1,376 | 1,436 | +5.9% | 64,000 | - | +8.3% | - | - |
09/15 | 1,334 | 1,356 | 1,320 | 1,356 | +1.8% | 13,500 | - | +2.26% | - | - |
09/14 | 1,300 | 1,334 | 1,300 | 1,332 | +2.46% | 14,000 | - | +0.23% | - | - |
09/11 | 1,300 | 1,304 | 1,296 | 1,300 | 0% | 9,500 | - | -2.48% | - | - |
09/10 | 1,274 | 1,300 | 1,274 | 1,300 | +2.04% | 8,500 | - | -2.91% | - | - |
09/09 | 1,306 | 1,306 | 1,260 | 1,274 | -2% | 14,500 | - | -5.35% | - | - |
09/08 | 1,312 | 1,312 | 1,300 | 1,300 | -0.91% | 4,000 | - | -3.85% | - | - |
09/07 | 1,316 | 1,316 | 1,312 | 1,312 | -0.3% | 2,500 | - | -3.53% | - | - |
09/04 | 1,320 | 1,328 | 1,312 | 1,316 | -0.9% | 8,000 | - | -3.66% | - | - |
09/03 | 1,324 | 1,330 | 1,290 | 1,328 | +1.84% | 20,500 | - | -3.35% | - | - |
09/02 | 1,320 | 1,320 | 1,304 | 1,304 | -2.4% | 7,500 | - | -5.16% | - | - |
09/01 | 1,330 | 1,336 | 1,326 | 1,336 | +0.3% | 6,000 | - | -3.12% | - | - |
08/31 | 1,312 | 1,332 | 1,286 | 1,332 | +1.99% | 40,500 | - | -3.55% | - | - |
08/28 | 1,376 | 1,376 | 1,284 | 1,306 | -4.53% | 58,000 | - | -5.7% | - | - |
08/27 | 1,390 | 1,430 | 1,358 | 1,368 | -0.87% | 63,000 | - | -1.58% | - | - |
08/26 | 1,282 | 1,380 | 1,280 | 1,380 | +10.05% | 106,500 | - | -0.79% | - | - |
08/25 | 1,252 | 1,280 | 1,244 | 1,254 | +0.97% | 33,000 | - | -9.98% | - | - |
08/24 | 1,282 | 1,282 | 1,226 | 1,242 | -2.51% | 62,500 | - | -11.29% | - | - |
08/21 | 1,302 | 1,302 | 1,262 | 1,274 | -3.04% | 27,000 | - | -9.26% | - | - |
08/20 | 1,338 | 1,338 | 1,298 | 1,314 | -1.94% | 35,000 | - | -6.54% | - | - |
08/19 | 1,346 | 1,350 | 1,336 | 1,340 | +1.06% | 24,000 | - | -4.69% | - | - |
08/18 | 1,316 | 1,326 | 1,286 | 1,326 | -0.3% | 33,000 | - | -5.69% | - | - |
08/17 | 1,374 | 1,374 | 1,320 | 1,330 | -3.62% | 30,500 | - | -5.34% | - | - |
08/14 | 1,400 | 1,400 | 1,380 | 1,380 | -1.71% | 12,500 | - | -2.06% | - | - |
08/13 | 1,420 | 1,420 | 1,384 | 1,404 | -1.82% | 24,000 | - | -0.57% | - | - |
08/12 | 1,432 | 1,432 | 1,424 | 1,430 | -0.14% | 9,500 | - | +1.2% | - | - |
08/11 | 1,440 | 1,454 | 1,432 | 1,432 | -1.24% | 47,500 | - | +1.27% | - | - |
08/10 | 1,460 | 1,468 | 1,440 | 1,450 | +0.28% | 13,000 | - | +2.26% | - | - |
08/07 | 1,430 | 1,446 | 1,430 | 1,446 | -1.23% | 5,000 | - | +1.97% | - | - |
08/06 | 1,442 | 1,464 | 1,440 | 1,464 | +1.81% | 14,500 | - | +3.24% | - | - |
08/05 | 1,482 | 1,482 | 1,438 | 1,438 | -3.88% | 19,500 | - | +1.48% | - | - |
08/04 | 1,490 | 1,500 | 1,450 | 1,496 | +2.47% | 38,500 | - | +5.58% | - | - |
08/03 | 1,508 | 1,508 | 1,456 | 1,460 | -3.44% | 18,000 | - | +3.62% | - | - |
07/31 | 1,396 | 1,512 | 1,396 | 1,512 | +10.69% | 73,000 | - | +7.31% | - | - |
07/30 | 1,400 | 1,400 | 1,364 | 1,366 | -2.57% | 23,500 | - | -2.91% | - | - |
07/29 | 1,392 | 1,410 | 1,392 | 1,402 | +2.04% | 14,000 | - | -0.64% | - | - |
07/28 | 1,422 | 1,422 | 1,372 | 1,374 | -4.18% | 12,000 | - | -2.55% | - | - |
07/27 | 1,442 | 1,450 | 1,424 | 1,434 | +0.56% | 18,500 | - | +1.7% | - | - |
07/24 | 1,434 | 1,434 | 1,414 | 1,426 | +1.42% | 8,500 | - | +1.57% | - | - |
07/23 | 1,424 | 1,426 | 1,406 | 1,406 | -1.26% | 10,500 | - | +0.72% | - | - |
07/22 | 1,400 | 1,424 | 1,390 | 1,424 | +0.28% | 8,500 | - | +2.45% | - | - |
07/21 | 1,360 | 1,420 | 1,360 | 1,420 | +5.97% | 17,500 | - | +2.75% | - | - |
07/17 | 1,350 | 1,350 | 1,316 | 1,340 | +0.75% | 9,500 | - | -2.62% | - | - |
07/16 | 1,358 | 1,378 | 1,330 | 1,330 | +0.76% | 11,000 | - | -2.92% | - | - |