株価チャート
2009/01/26~2009/08/18
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 10→1 |
2009 |
08/18 | 1,480 | 1,480 | 1,450 | 1,470 | 0% | 700 | - | -1.93% | - | - |
08/17 | 1,490 | 1,490 | 1,470 | 1,470 | -2% | 300 | - | -2.13% | - | - |
08/14 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 2,000 | - | -0.27% | - | - |
08/13 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 700 | - | -0.4% | - | - |
08/12 | 1,510 | 1,510 | 1,450 | 1,500 | -1.96% | 1,800 | - | -0.66% | - | - |
08/11 | 1,490 | 1,570 | 1,490 | 1,530 | +4.79% | 2,700 | - | +1.46% | - | - |
08/10 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 100 | - | -3.38% | - | - |
08/07 | 1,370 | 1,440 | 1,370 | 1,440 | -5.26% | 1,700 | - | -5.01% | - | - |
08/06 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 600 | - | -0.13% | - | - |
08/05 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 400 | - | -1.57% | - | - |
08/04 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 800 | - | -0.85% | - | - |
08/03 | 1,520 | 1,520 | 1,520 | 1,520 | +2.01% | 100 | - | -1.17% | - | - |
07/29 | 1,490 | 1,490 | 1,490 | 1,490 | +1.36% | 100 | - | -3.43% | - | - |
07/28 | 1,480 | 1,530 | 1,470 | 1,470 | 0% | 1,100 | - | -4.92% | - | - |
07/24 | 1,470 | 1,470 | 1,470 | 1,470 | +0.68% | 100 | - | -5.1% | - | - |
07/23 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 200 | - | -5.75% | - | - |
07/17 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 100 | - | -2.98% | - | - |
07/15 | 1,460 | 1,460 | 1,460 | 1,460 | -5.81% | 100 | - | -5.32% | - | - |
07/13 | 1,500 | 1,550 | 1,500 | 1,550 | +3.33% | 200 | - | +0.78% | - | - |
07/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -2.09% | - | - |
07/09 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -2.02% | - | - |
07/08 | 1,540 | 1,540 | 1,500 | 1,500 | -3.23% | 400 | - | -1.77% | - | - |
07/07 | 1,550 | 1,560 | 1,550 | 1,550 | +0.65% | 500 | - | +1.84% | - | - |
07/06 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 1,000 | - | +1.58% | - | - |
07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | +2.72% | - | - |
07/02 | 1,550 | 1,550 | 1,550 | 1,550 | +2.65% | 100 | - | +3.26% | - | - |
06/30 | 1,510 | 1,510 | 1,510 | 1,510 | -2.58% | 200 | - | +1.21% | - | - |
06/29 | 1,600 | 1,640 | 1,550 | 1,550 | -3.13% | 400 | - | +4.45% | - | - |
06/26 | 1,550 | 1,600 | 1,550 | 1,600 | +8.84% | 600 | - | +8.62% | - | - |
06/25 | 1,470 | 1,470 | 1,470 | 1,470 | -8.13% | 100 | - | +0.68% | - | - |
06/24 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 100 | - | +10.19% | - | - |
06/23 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,100 | - | +9.87% | - | - |
06/19 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +10.88% | - | - |
06/16 | 1,730 | 1,730 | 1,580 | 1,580 | -8.67% | 1,100 | - | +11.98% | - | - |
06/15 | 1,610 | 1,730 | 1,610 | 1,730 | +4.85% | 1,200 | - | +23.4% | - | - |
06/12 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 600 | - | +18.79% | - | - |
06/11 | 1,640 | 1,640 | 1,640 | 1,640 | +5.81% | 100 | - | +18.84% | - | - |
06/10 | 1,560 | 1,650 | 1,550 | 1,550 | 0% | 1,800 | - | +13.39% | - | - |
06/09 | 1,540 | 1,580 | 1,520 | 1,550 | +5.44% | 1,600 | - | +13.97% | - | - |
06/08 | 1,420 | 1,470 | 1,420 | 1,470 | +5% | 1,400 | - | +8.41% | - | - |
06/05 | 1,390 | 1,430 | 1,390 | 1,400 | +1.45% | 1,000 | - | +3.4% | - | - |
06/04 | 1,380 | 1,400 | 1,370 | 1,380 | +0.73% | 900 | - | +1.62% | - | - |
06/03 | 1,400 | 1,410 | 1,360 | 1,370 | -2.14% | 1,600 | - | +0.51% | - | - |
06/02 | 1,430 | 1,490 | 1,400 | 1,400 | -5.41% | 1,200 | - | +2.49% | - | - |
06/01 | 1,450 | 1,480 | 1,410 | 1,480 | +5.71% | 700 | - | +8.03% | - | - |
05/29 | 1,400 | 1,400 | 1,390 | 1,400 | +1.45% | 400 | - | +2.04% | - | - |
05/28 | 1,360 | 1,380 | 1,360 | 1,380 | -0.72% | 400 | - | +0.29% | - | - |
05/27 | 1,350 | 1,390 | 1,350 | 1,390 | +2.21% | 500 | - | +0.87% | - | - |
05/25 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 400 | - | -1.45% | - | - |
05/22 | 1,340 | 1,360 | 1,340 | 1,360 | +2.26% | 300 | - | -1.88% | - | - |
05/21 | 1,330 | 1,330 | 1,330 | 1,330 | +3.1% | 300 | - | -4.18% | - | - |
05/20 | 1,310 | 1,310 | 1,290 | 1,290 | +0.78% | 200 | - | -7.26% | - | - |
05/18 | 1,330 | 1,340 | 1,280 | 1,280 | 0% | 400 | - | -8.38% | - | - |
05/15 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 400 | - | -8.9% | - | - |
05/14 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 100 | - | -9.48% | - | - |
05/13 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -11.79% | - | - |
05/12 | 1,240 | 1,260 | 1,240 | 1,250 | +1.63% | 600 | - | -11.72% | - | - |
05/11 | 1,350 | 1,350 | 1,230 | 1,230 | -8.21% | 2,600 | - | -12.95% | - | - |
05/08 | 1,320 | 1,370 | 1,320 | 1,340 | -5.63% | 1,400 | - | -4.96% | - | - |
05/07 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | +1.21% | - | - |
05/01 | 1,420 | 1,420 | 1,420 | 1,420 | +7.58% | 100 | - | +1.87% | - | - |
04/30 | 1,320 | 1,320 | 1,320 | 1,320 | -3.65% | 100 | - | -4.69% | - | - |
04/28 | 1,350 | 1,370 | 1,350 | 1,370 | -5.52% | 300 | - | -0.72% | - | - |
04/27 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | - | +5.69% | - | - |
04/24 | 1,400 | 1,430 | 1,400 | 1,430 | -4.67% | 300 | - | +4.92% | - | - |
04/23 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | +9.81% | - | - |
04/22 | 1,500 | 1,500 | 1,500 | 1,500 | +4.9% | 100 | - | +9.97% | - | - |
04/20 | 1,500 | 1,500 | 1,430 | 1,430 | -5.92% | 800 | - | +4.99% | - | - |
04/15 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 400 | - | +11.52% | - | - |
04/14 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | - | +11.03% | - | - |
04/13 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 500 | - | +10.29% | - | - |
04/10 | 1,490 | 1,500 | 1,450 | 1,450 | +0.69% | 400 | - | +6.62% | - | - |
04/09 | 1,510 | 1,510 | 1,440 | 1,440 | -4.64% | 200 | - | +5.65% | - | - |
04/06 | 1,510 | 1,510 | 1,510 | 1,510 | +7.86% | 100 | - | +10.46% | - | - |
04/03 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 200 | - | +2.26% | - | - |
03/26 | 1,400 | 1,400 | 1,400 | 1,400 | -2.78% | 600 | - | +1.97% | - | - |
03/25 | 1,440 | 1,440 | 1,440 | 1,440 | -3.36% | 100 | - | +4.27% | - | - |
03/24 | 1,480 | 1,490 | 1,480 | 1,490 | 0% | 200 | - | +7.5% | - | - |
03/19 | 1,390 | 1,490 | 1,390 | 1,490 | +8.76% | 300 | - | +7.04% | - | - |
03/18 | 1,370 | 1,370 | 1,370 | 1,370 | +13.22% | 200 | - | -1.86% | - | - |
03/16 | 1,210 | 1,210 | 1,210 | 1,210 | +2.54% | 400 | - | -13.82% | - | - |
03/13 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 100 | - | -16.84% | - | - |
03/10 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | -18.41% | - | - |
03/04 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 100 | - | -20.22% | - | - |
02/27 | 1,250 | 1,250 | 1,180 | 1,180 | -1.67% | 300 | - | -20% | - | - |
02/26 | 1,170 | 1,200 | 1,170 | 1,200 | -0.83% | 400 | - | -19.68% | - | - |
02/25 | 1,180 | 1,210 | 1,060 | 1,210 | +4.31% | 1,100 | - | -19.97% | - | - |
02/24 | 1,180 | 1,200 | 1,160 | 1,160 | -5.69% | 1,300 | - | -24.18% | - | - |
02/23 | 1,220 | 1,230 | 1,210 | 1,230 | -18% | 1,800 | - | -20.65% | - | - |
02/18 | 1,260 | 1,500 | 1,260 | 1,500 | +3.45% | 1,100 | - | -4.34% | - | - |
02/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | -7.99% | - | - |
02/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -8.46% | - | - |
02/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 900 | - | -8.92% | - | - |
02/06 | 1,500 | 1,500 | 1,450 | 1,450 | -3.33% | 200 | - | -9.32% | - | - |
02/04 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 200 | - | -6.54% | - | - |
02/03 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | -5.35% | - | - |
02/02 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 100 | - | -5.94% | - | - |
01/28 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 100 | - | -5.52% | - | - |
01/27 | 1,500 | 1,550 | 1,500 | 1,550 | +3.33% | 900 | - | -5.78% | - | - |
01/26 | 1,500 | 1,500 | 1,500 | 1,500 | -6.25% | 400 | - | -9.26% | - | - |