株価チャート
2009/06/22~2009/11/16
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2009 |
11/16 | 2,270 | 2,270 | 2,180 | 2,190 | -1.79% | 670,200 | - | -11.48% | - | - |
11/13 | 2,260 | 2,270 | 2,220 | 2,230 | -2.19% | 625,300 | - | -10.48% | - | - |
11/12 | 2,300 | 2,330 | 2,280 | 2,280 | -1.3% | 593,000 | - | -8.98% | - | - |
11/11 | 2,330 | 2,340 | 2,290 | 2,310 | -1.28% | 445,400 | - | -8% | - | - |
11/10 | 2,390 | 2,400 | 2,330 | 2,340 | -0.43% | 717,500 | - | -6.92% | - | - |
11/09 | 2,370 | 2,380 | 2,330 | 2,350 | -1.67% | 586,400 | - | -6.67% | - | - |
11/06 | 2,420 | 2,420 | 2,370 | 2,390 | -0.83% | 841,100 | - | -5.27% | - | - |
11/05 | 2,420 | 2,460 | 2,380 | 2,410 | -1.63% | 641,800 | - | -4.59% | - | - |
11/04 | 2,380 | 2,470 | 2,360 | 2,450 | +3.81% | 928,600 | - | -3.2% | - | - |
11/02 | 2,340 | 2,380 | 2,330 | 2,360 | -3.28% | 538,100 | - | -6.9% | - | - |
10/30 | 2,450 | 2,460 | 2,420 | 2,440 | +1.67% | 457,800 | - | -4.2% | - | - |
10/29 | 2,370 | 2,410 | 2,360 | 2,400 | -0.83% | 983,100 | - | -6.25% | - | - |
10/28 | 2,470 | 2,480 | 2,410 | 2,420 | -2.02% | 522,200 | - | -6.06% | - | - |
10/27 | 2,530 | 2,550 | 2,470 | 2,470 | -4.26% | 666,300 | - | -4.78% | - | - |
10/26 | 2,550 | 2,600 | 2,530 | 2,580 | +1.18% | 456,600 | - | -1.11% | - | - |
10/23 | 2,640 | 2,650 | 2,550 | 2,550 | -2.67% | 810,400 | - | -2.52% | - | - |
10/22 | 2,630 | 2,660 | 2,590 | 2,620 | -1.13% | 609,000 | - | -0.19% | - | - |
10/21 | 2,630 | 2,680 | 2,600 | 2,650 | 0% | 503,600 | - | +0.61% | - | - |
10/20 | 2,640 | 2,660 | 2,620 | 2,650 | +1.15% | 583,000 | - | +0.23% | - | - |
10/19 | 2,550 | 2,630 | 2,500 | 2,620 | +0.38% | 802,900 | - | -1.17% | - | - |
10/16 | 2,640 | 2,660 | 2,570 | 2,610 | -1.88% | 559,900 | - | -1.88% | - | - |
10/15 | 2,650 | 2,680 | 2,630 | 2,660 | +2.31% | 672,900 | - | -0.26% | - | - |
10/14 | 2,640 | 2,650 | 2,550 | 2,600 | -1.52% | 723,000 | - | -2.62% | - | - |
10/13 | 2,660 | 2,700 | 2,640 | 2,640 | 0% | 715,600 | - | -1.42% | - | - |
10/09 | 2,650 | 2,680 | 2,620 | 2,640 | +1.54% | 1,044,000 | - | -1.57% | - | - |
10/08 | 2,580 | 2,650 | 2,530 | 2,600 | +0.39% | 931,100 | - | -3.27% | - | - |
10/07 | 2,530 | 2,640 | 2,520 | 2,590 | +6.58% | 1,098,600 | - | -4% | - | - |
10/06 | 2,400 | 2,440 | 2,390 | 2,430 | +2.1% | 1,025,500 | - | -10.23% | - | - |
10/05 | 2,420 | 2,430 | 2,360 | 2,380 | -2.46% | 744,500 | - | -12.56% | - | - |
10/02 | 2,410 | 2,450 | 2,390 | 2,440 | -1.21% | 761,100 | - | -10.95% | - | - |
10/01 | 2,510 | 2,560 | 2,450 | 2,470 | -0.4% | 1,030,300 | - | -10.12% | - | - |
09/30 | 2,500 | 2,520 | 2,450 | 2,480 | -1.98% | 596,700 | - | -9.95% | - | - |
09/29 | 2,580 | 2,600 | 2,500 | 2,530 | -0.78% | 690,500 | - | -8.23% | - | - |
09/28 | 2,630 | 2,630 | 2,530 | 2,550 | -4.14% | 744,800 | - | -7.68% | - | - |
09/25 | 2,650 | 2,690 | 2,640 | 2,660 | -3.97% | 916,400 | - | -3.76% | - | - |
09/24 | 2,780 | 2,820 | 2,750 | 2,770 | -0.72% | 783,600 | - | +0.22% | - | - |
09/18 | 2,830 | 2,840 | 2,750 | 2,790 | -3.13% | 873,400 | - | +1.09% | - | - |
09/17 | 2,880 | 2,910 | 2,840 | 2,880 | +1.77% | 885,600 | - | +4.35% | - | - |
09/16 | 2,770 | 2,870 | 2,770 | 2,830 | +2.54% | 855,600 | - | +2.8% | - | - |
09/15 | 2,770 | 2,810 | 2,730 | 2,760 | -0.36% | 475,200 | - | +0.47% | - | - |
09/14 | 2,850 | 2,850 | 2,750 | 2,770 | -2.81% | 540,600 | - | +1.02% | - | - |
09/11 | 2,910 | 2,910 | 2,820 | 2,850 | -2.06% | 1,052,400 | - | +4.17% | - | - |
09/10 | 2,860 | 2,920 | 2,850 | 2,910 | +3.19% | 999,100 | - | +6.79% | - | - |
09/09 | 2,840 | 2,890 | 2,800 | 2,820 | -0.7% | 1,281,700 | - | +3.98% | - | - |
09/08 | 2,830 | 2,840 | 2,800 | 2,840 | +1.79% | 612,800 | - | +5.11% | - | - |
09/07 | 2,790 | 2,800 | 2,760 | 2,790 | +1.82% | 464,900 | - | +3.68% | - | - |
09/04 | 2,860 | 2,890 | 2,720 | 2,740 | -2.14% | 1,537,200 | - | +2.05% | - | - |
09/03 | 2,760 | 2,830 | 2,750 | 2,800 | +2.94% | 1,305,900 | - | +4.56% | - | - |
09/02 | 2,720 | 2,740 | 2,700 | 2,720 | -2.86% | 1,013,600 | - | +1.91% | - | - |
09/01 | 2,800 | 2,840 | 2,760 | 2,800 | -1.41% | 963,900 | - | +5.11% | - | - |
08/31 | 2,900 | 2,930 | 2,780 | 2,840 | +0.35% | 1,612,300 | - | +6.81% | - | - |
08/28 | 2,810 | 2,870 | 2,810 | 2,830 | +1.07% | 1,591,400 | - | +6.63% | - | - |
08/27 | 2,800 | 2,820 | 2,740 | 2,800 | -0.71% | 1,593,500 | - | +5.74% | - | - |
08/26 | 2,680 | 2,820 | 2,680 | 2,820 | +6.42% | 2,733,000 | - | +6.66% | - | - |
08/25 | 2,600 | 2,660 | 2,600 | 2,650 | +1.15% | 787,800 | - | +0.38% | - | - |
08/24 | 2,630 | 2,640 | 2,600 | 2,620 | +2.34% | 841,200 | - | -0.87% | - | - |
08/21 | 2,640 | 2,660 | 2,530 | 2,560 | -3.76% | 1,197,300 | - | -3.1% | - | - |
08/20 | 2,630 | 2,670 | 2,610 | 2,660 | +2.31% | 874,500 | - | +0.64% | - | - |
08/19 | 2,660 | 2,680 | 2,590 | 2,600 | -2.26% | 752,800 | - | -1.4% | - | - |
08/18 | 2,620 | 2,670 | 2,610 | 2,660 | -0.37% | 885,000 | - | +1.1% | - | - |
08/17 | 2,750 | 2,800 | 2,660 | 2,670 | -3.61% | 1,680,500 | - | +1.91% | - | - |
08/14 | 2,720 | 2,770 | 2,710 | 2,770 | +2.21% | 1,373,700 | - | +5.97% | - | - |
08/13 | 2,730 | 2,740 | 2,700 | 2,710 | +1.12% | 1,417,000 | - | +4.03% | - | - |
08/12 | 2,620 | 2,700 | 2,610 | 2,680 | +1.9% | 1,682,200 | - | +3.12% | - | - |
08/11 | 2,620 | 2,630 | 2,600 | 2,630 | +0.38% | 598,800 | - | +1.23% | - | - |
08/10 | 2,630 | 2,640 | 2,580 | 2,620 | +1.55% | 815,500 | - | +0.58% | - | - |
08/07 | 2,610 | 2,610 | 2,530 | 2,580 | -0.77% | 817,000 | - | -1.3% | - | - |
08/06 | 2,600 | 2,620 | 2,590 | 2,600 | +1.17% | 784,800 | - | -0.99% | - | - |
08/05 | 2,580 | 2,610 | 2,550 | 2,570 | +0.78% | 1,030,400 | - | -2.69% | - | - |
08/04 | 2,580 | 2,620 | 2,540 | 2,550 | -3.41% | 1,907,100 | - | -4.06% | - | - |
08/03 | 2,650 | 2,660 | 2,630 | 2,640 | +2.72% | 733,000 | - | -1.27% | - | - |
07/31 | 2,620 | 2,630 | 2,560 | 2,570 | 0% | 868,300 | - | -4.46% | - | - |
07/30 | 2,570 | 2,580 | 2,520 | 2,570 | -0.77% | 1,099,300 | - | -5.1% | - | - |
07/29 | 2,660 | 2,670 | 2,570 | 2,590 | -3.72% | 1,470,300 | - | -4.88% | - | - |
07/28 | 2,690 | 2,700 | 2,660 | 2,690 | -0.37% | 696,900 | - | -1.65% | - | - |
07/27 | 2,710 | 2,720 | 2,670 | 2,700 | 0% | 672,200 | - | -1.75% | - | - |
07/24 | 2,750 | 2,760 | 2,670 | 2,700 | 0% | 1,262,400 | - | -2.28% | - | - |
07/23 | 2,700 | 2,750 | 2,670 | 2,700 | 0% | 1,323,100 | - | -2.81% | - | - |
07/22 | 2,730 | 2,730 | 2,660 | 2,700 | -1.1% | 823,300 | - | -3.43% | - | - |
07/21 | 2,680 | 2,730 | 2,650 | 2,730 | +4.6% | 1,170,200 | - | -2.92% | - | - |
07/17 | 2,580 | 2,620 | 2,530 | 2,610 | +1.56% | 923,200 | - | -7.94% | - | - |
07/16 | 2,600 | 2,620 | 2,550 | 2,570 | +1.98% | 971,400 | - | -10.3% | - | - |
07/15 | 2,490 | 2,560 | 2,490 | 2,520 | +2.86% | 1,332,200 | - | -13.01% | - | - |
07/14 | 2,450 | 2,480 | 2,430 | 2,450 | +2.51% | 1,214,300 | - | -16.44% | - | - |
07/13 | 2,480 | 2,490 | 2,360 | 2,390 | -4.4% | 1,222,800 | - | -19.34% | - | - |
07/10 | 2,580 | 2,600 | 2,480 | 2,500 | -1.96% | 1,283,600 | - | -16.72% | - | - |
07/09 | 2,560 | 2,660 | 2,530 | 2,550 | -0.78% | 2,238,100 | - | -16.06% | - | - |
07/08 | 2,580 | 2,600 | 2,520 | 2,570 | -3.38% | 1,201,500 | - | -16.23% | - | - |
07/07 | 2,750 | 2,770 | 2,620 | 2,660 | -4.66% | 1,825,300 | - | -14.17% | - | - |
07/06 | 2,830 | 2,830 | 2,770 | 2,790 | -2.11% | 758,400 | - | -10.69% | - | - |
07/03 | 2,840 | 2,850 | 2,810 | 2,850 | -1.38% | 767,600 | - | -9.35% | - | - |
07/02 | 2,960 | 2,990 | 2,870 | 2,890 | -2.36% | 1,379,400 | - | -8.43% | - | - |
07/01 | 2,960 | 3,000 | 2,940 | 2,960 | -1.66% | 698,600 | - | -6.51% | - | - |
06/30 | 2,980 | 3,010 | 2,940 | 3,010 | +2.38% | 793,700 | - | -4.99% | - | - |
06/29 | 3,060 | 3,070 | 2,920 | 2,940 | -3.61% | 877,200 | - | -7.17% | - | - |
06/26 | 3,060 | 3,070 | 3,000 | 3,050 | +1.67% | 637,800 | - | -3.69% | - | - |
06/25 | 3,020 | 3,050 | 3,000 | 3,000 | +1.69% | 925,300 | - | -5.12% | - | - |
06/24 | 2,950 | 3,010 | 2,920 | 2,950 | +1.72% | 1,301,400 | - | -6.68% | - | - |
06/23 | 2,940 | 2,960 | 2,860 | 2,900 | -3.97% | 1,478,400 | - | -8.17% | - | - |
06/22 | 3,040 | 3,070 | 2,990 | 3,020 | -1.31% | 827,800 | - | -4.19% | - | - |