株価チャート
2009/04/09～2009/10/19
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 | 9/14, 株式併合 5→1 |
| 2009 |
| 10/19 | 995 | 995 | 995 | 995 | -0.5% | 400 | - | -11.87% | - | - |
| 10/16 | 1,060 | 1,060 | 1,000 | 1,000 | -5.66% | 2,800 | - | -11.74% | - | - |
| 10/15 | 1,090 | 1,090 | 1,060 | 1,060 | -2.75% | 400 | - | -6.77% | - | - |
| 10/08 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | -4.3% | - | - |
| 10/07 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 200 | - | -3.34% | - | - |
| 09/29 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 200 | - | +1.14% | - | - |
| 09/25 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 200 | - | +4.15% | - | - |
| 09/16 | 1,185 | 1,185 | 1,185 | 1,185 | +3.49% | 200 | - | +5.05% | - | - |
| 09/15 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | +1.78% | - | - |
| 09/14 | 1,150 | 1,150 | 1,145 | 1,145 | -0.87% | 600 | - | +1.87% | - | - |
| 09/10 | 1,115 | 1,155 | 1,115 | 1,155 | -0.43% | 400 | - | +2.94% | - | - |
| 09/09 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | +3.39% | - | - |
| 09/08 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 400 | - | +3.39% | - | - |
| 09/07 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | +4.56% | - | - |
| 09/03 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 600 | - | +3.94% | - | - |
| 09/02 | 1,155 | 1,160 | 1,155 | 1,160 | +0.87% | 1,000 | - | +4.22% | - | - |
| 09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +3.79% | - | - |
| 08/31 | 1,150 | 1,160 | 1,150 | 1,150 | -0.86% | 800 | - | +4.07% | - | - |
| 08/28 | 1,135 | 1,160 | 1,135 | 1,160 | +3.11% | 400 | - | +5.07% | - | - |
| 08/27 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +1.99% | - | - |
| 08/25 | 1,135 | 1,135 | 1,125 | 1,125 | 0% | 1,200 | - | +1.9% | - | - |
| 08/24 | 1,125 | 1,125 | 1,120 | 1,125 | -1.75% | 600 | - | +1.81% | - | - |
| 08/18 | 1,125 | 1,145 | 1,100 | 1,145 | +1.78% | 800 | - | +3.43% | - | - |
| 08/17 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 200 | - | +1.35% | - | - |
| 08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -1.17% | - | - |
| 08/13 | 1,095 | 1,100 | 1,095 | 1,100 | +0.46% | 600 | - | -1.52% | - | - |
| 08/12 | 1,095 | 1,095 | 1,095 | 1,095 | -0.9% | 200 | - | -2.41% | - | - |
| 08/10 | 1,105 | 1,105 | 1,105 | 1,105 | +2.31% | 200 | - | -1.87% | - | - |
| 08/06 | 1,080 | 1,080 | 1,080 | 1,080 | +1.89% | 400 | - | -4.42% | - | - |
| 08/05 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,200 | - | -6.44% | - | - |
| 08/04 | 1,085 | 1,110 | 1,060 | 1,060 | -0.47% | 1,200 | - | -6.85% | - | - |
| 08/03 | 1,065 | 1,065 | 1,065 | 1,065 | -2.29% | 200 | - | -6.74% | - | - |
| 07/31 | 1,125 | 1,125 | 1,075 | 1,090 | -2.68% | 2,600 | - | -4.89% | - | - |
| 07/30 | 1,120 | 1,120 | 1,120 | 1,120 | +0.45% | 200 | - | -2.52% | - | - |
| 07/29 | 1,115 | 1,115 | 1,115 | 1,115 | -1.76% | 400 | - | -3.21% | - | - |
| 07/28 | 1,135 | 1,135 | 1,135 | 1,135 | -2.16% | 200 | - | -1.48% | - | - |
| 07/27 | 1,110 | 1,160 | 1,110 | 1,160 | +6.91% | 600 | - | +0.69% | - | - |
| 07/24 | 1,100 | 1,100 | 1,085 | 1,085 | -0.91% | 1,200 | - | -5.65% | - | - |
| 07/22 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 200 | - | -5.11% | - | - |
| 07/21 | 1,085 | 1,085 | 1,085 | 1,085 | +2.84% | 200 | - | -6.3% | - | - |
| 07/17 | 1,055 | 1,055 | 1,055 | 1,055 | -1.86% | 200 | - | -9.05% | - | - |
| 07/16 | 1,100 | 1,100 | 1,075 | 1,075 | -4.44% | 800 | - | -7.49% | - | - |
| 07/15 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | -3.43% | - | - |
| 07/13 | 1,130 | 1,130 | 1,125 | 1,125 | -2.6% | 600 | - | -3.43% | - | - |
| 07/10 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 200 | - | -0.94% | - | - |
| 07/09 | 1,150 | 1,155 | 1,150 | 1,155 | -1.7% | 800 | - | -0.86% | - | - |
| 07/08 | 1,195 | 1,195 | 1,175 | 1,175 | -2.89% | 1,000 | - | +1.29% | - | - |
| 07/07 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 600 | - | +4.85% | - | - |
| 07/06 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | - | +5.15% | - | - |
| 07/03 | 1,210 | 1,215 | 1,205 | 1,205 | -0.41% | 1,800 | - | +5.89% | - | - |
| 07/02 | 1,205 | 1,215 | 1,200 | 1,210 | +0.83% | 1,200 | - | +7.17% | - | - |
| 07/01 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 200 | - | +7.05% | - | - |
| 06/30 | 1,185 | 1,195 | 1,185 | 1,195 | +1.7% | 400 | - | +7.37% | - | - |
| 06/29 | 1,175 | 1,180 | 1,175 | 1,175 | +0.43% | 1,800 | - | +6.33% | - | - |
| 06/26 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 1,200 | - | +6.65% | - | - |
| 06/25 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 400 | - | +7.24% | - | - |
| 06/24 | 1,170 | 1,170 | 1,170 | 1,170 | +1.3% | 200 | - | +8.03% | - | - |
| 06/23 | 1,195 | 1,195 | 1,155 | 1,155 | -3.35% | 400 | - | +7.44% | - | - |
| 06/19 | 1,195 | 1,195 | 1,195 | 1,195 | +6.22% | 200 | - | +11.89% | - | - |
| 06/18 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 400 | - | +6.23% | - | - |
| 06/17 | 1,125 | 1,125 | 1,125 | 1,125 | +1.81% | 200 | - | +6.84% | - | - |
| 06/16 | 1,200 | 1,200 | 1,100 | 1,105 | -7.92% | 1,200 | - | +5.54% | - | - |
| 06/15 | 1,200 | 1,220 | 1,200 | 1,200 | +2.13% | 600 | - | +15.38% | - | - |
| 06/12 | 1,140 | 1,175 | 1,140 | 1,175 | +3.07% | 400 | - | +14.08% | - | - |
| 06/11 | 1,140 | 1,140 | 1,140 | 1,140 | +3.64% | 200 | - | +11.33% | - | - |
| 06/09 | 1,105 | 1,105 | 1,100 | 1,100 | -5.17% | 600 | - | +8.06% | - | - |
| 06/08 | 1,160 | 1,160 | 1,160 | 1,160 | +2.2% | 1,000 | - | +14.85% | - | - |
| 06/04 | 1,130 | 1,140 | 1,130 | 1,135 | 0% | 1,400 | - | +13.61% | - | - |
| 06/03 | 1,115 | 1,135 | 1,115 | 1,135 | +0.44% | 800 | - | +14.53% | - | - |
| 06/02 | 1,090 | 1,130 | 1,080 | 1,130 | +9.18% | 2,600 | - | +14.95% | - | - |
| 06/01 | 1,030 | 1,075 | 1,025 | 1,035 | +1.97% | 1,800 | - | +6.26% | - | - |
| 05/29 | 1,000 | 1,015 | 1,000 | 1,015 | +0.5% | 600 | - | +4.86% | - | - |
| 05/28 | 1,005 | 1,010 | 1,005 | 1,010 | +0.5% | 600 | - | +4.77% | - | - |
| 05/27 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 200 | - | +4.8% | - | - |
| 05/26 | 1,005 | 1,015 | 1,000 | 1,000 | -0.5% | 1,200 | - | +4.82% | - | - |
| 05/25 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 1,000 | - | +5.79% | - | - |
| 05/21 | 1,000 | 1,000 | 1,000 | 1,000 | +1.52% | 400 | - | +5.71% | - | - |
| 05/19 | 985 | 985 | 985 | 985 | 0% | 200 | - | +4.56% | - | - |
| 05/18 | 985 | 985 | 985 | 985 | -1.99% | 200 | - | +4.9% | - | - |
| 05/15 | 990 | 1,005 | 990 | 1,005 | +2.55% | 1,200 | - | +7.49% | - | - |
| 05/14 | 980 | 980 | 980 | 980 | +1.55% | 200 | - | +5.15% | - | - |
| 05/13 | 975 | 975 | 965 | 965 | -1.03% | 1,200 | - | +3.88% | - | - |
| 05/12 | 975 | 975 | 975 | 975 | -1.02% | 200 | - | +5.29% | - | - |
| 05/11 | 980 | 985 | 980 | 985 | +1.55% | 400 | - | +6.49% | - | - |
| 05/08 | 970 | 970 | 970 | 970 | +0.52% | 200 | - | +5.21% | - | - |
| 05/07 | 1,005 | 1,005 | 965 | 965 | +1.58% | 1,800 | - | +5.01% | - | - |
| 05/01 | 950 | 950 | 950 | 950 | 0% | 200 | - | +3.49% | - | - |
| 04/30 | 960 | 960 | 950 | 950 | -7.32% | 1,200 | - | +3.49% | - | - |
| 04/27 | 990 | 1,025 | 990 | 1,025 | +4.59% | 1,400 | - | +11.53% | - | - |
| 04/24 | 960 | 1,000 | 960 | 980 | +8.89% | 2,400 | - | +6.64% | - | - |
| 04/22 | 900 | 900 | 900 | 900 | +0.56% | 200 | - | -2.07% | - | - |
| 04/21 | 895 | 895 | 895 | 895 | -3.24% | 600 | - | -2.93% | - | - |
| 04/20 | 935 | 935 | 925 | 925 | -0.54% | 800 | - | 0% | - | - |
| 04/17 | 925 | 930 | 925 | 930 | +2.76% | 600 | - | -0.21% | - | - |
| 04/16 | 905 | 905 | 905 | 905 | +1.69% | 200 | - | -3.62% | - | - |
| 04/15 | 905 | 905 | 890 | 890 | -1.66% | 600 | - | -5.82% | - | - |
| 04/14 | 920 | 940 | 905 | 905 | +1.12% | 1,000 | - | -5.73% | - | - |
| 04/13 | 895 | 915 | 895 | 895 | +1.7% | 2,200 | - | -8.02% | - | - |
| 04/10 | 910 | 910 | 880 | 880 | -2.76% | 600 | - | -10.57% | - | - |
| 04/09 | 905 | 905 | 905 | 905 | +0.56% | 200 | - | -9.23% | - | - |
