株価チャート
2009/04/28～2009/10/27
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 |
| 10/27 | 1,410 | 1,450 | 1,400 | 1,450 | +0.69% | 400 | - | -1.23% | - | - |
| 10/26 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 100 | - | -1.97% | - | - |
| 10/23 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 1,000 | - | -2.72% | - | - |
| 10/20 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 300 | - | -1.43% | - | - |
| 10/16 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 100 | - | -0.88% | - | - |
| 10/14 | 1,500 | 1,500 | 1,500 | 1,500 | +7.14% | 2,000 | - | +1.76% | - | - |
| 10/06 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 200 | - | -4.96% | - | - |
| 10/05 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | - | -3.86% | - | - |
| 10/02 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 200 | - | -4.73% | - | - |
| 10/01 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -2.29% | - | - |
| 09/30 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -2.36% | - | - |
| 09/29 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 100 | - | -2.42% | - | - |
| 09/28 | 1,470 | 1,470 | 1,460 | 1,460 | -2.01% | 1,100 | - | -1.88% | - | - |
| 09/25 | 1,490 | 1,490 | 1,490 | 1,490 | -1.32% | 300 | - | +0.07% | - | - |
| 09/18 | 1,500 | 1,510 | 1,500 | 1,510 | +1.34% | 500 | - | +1.48% | - | - |
| 09/17 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | +0.13% | - | - |
| 09/16 | 1,480 | 1,500 | 1,480 | 1,500 | -0.66% | 1,200 | - | +0.81% | - | - |
| 09/15 | 1,510 | 1,510 | 1,510 | 1,510 | +2.72% | 100 | - | +1.48% | - | - |
| 09/14 | 1,490 | 1,490 | 1,460 | 1,470 | -2% | 700 | - | -1.28% | - | - |
| 09/11 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 400 | - | +0.81% | - | - |
| 09/10 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 100 | - | +0.94% | - | - |
| 09/09 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | +0.2% | - | - |
| 09/08 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | +0.2% | - | - |
| 09/07 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | - | +0.13% | - | - |
| 09/04 | 1,500 | 1,500 | 1,470 | 1,490 | +0.68% | 400 | - | 0% | - | - |
| 09/03 | 1,480 | 1,490 | 1,480 | 1,480 | +1.37% | 600 | - | -0.67% | - | - |
| 09/02 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 600 | - | -1.95% | - | - |
| 09/01 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 500 | - | -2.68% | - | - |
| 08/31 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 200 | - | +0.67% | - | - |
| 08/28 | 1,500 | 1,500 | 1,490 | 1,490 | +0.68% | 3,000 | - | 0% | - | - |
| 08/27 | 1,510 | 1,520 | 1,480 | 1,480 | -1.33% | 2,300 | - | -0.6% | - | - |
| 08/26 | 1,500 | 1,500 | 1,490 | 1,500 | +0.67% | 3,300 | - | +0.54% | - | - |
| 08/25 | 1,510 | 1,510 | 1,490 | 1,490 | -0.67% | 1,200 | - | -0.13% | - | - |
| 08/24 | 1,490 | 1,510 | 1,490 | 1,500 | +1.35% | 1,100 | - | +0.54% | - | - |
| 08/21 | 1,500 | 1,500 | 1,480 | 1,480 | -0.67% | 900 | - | -0.8% | - | - |
| 08/20 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 500 | - | -0.33% | - | - |
| 08/19 | 1,490 | 1,500 | 1,490 | 1,500 | +2.04% | 1,500 | - | +0.2% | - | - |
| 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% | - | - |
