株価チャート
2009/03/31~2009/09/14
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2009 |
09/14 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | - | +2.56% | - | - |
09/11 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.56% | - | - |
09/10 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.64% | - | - |
09/09 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.85% | - | - |
09/08 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.92% | - | - |
09/07 | 1,490 | 1,490 | 1,480 | 1,480 | +4.23% | 600 | - | +3.06% | - | - |
09/03 | 1,470 | 1,470 | 1,420 | 1,420 | -5.33% | 900 | - | -1.53% | - | - |
09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | +3.66% | - | - |
09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | +3.81% | - | - |
08/31 | 1,540 | 1,540 | 1,500 | 1,500 | +2.04% | 700 | - | +4.09% | - | - |
08/28 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 400 | - | +2.3% | - | - |
08/27 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 300 | - | +3.21% | - | - |
08/26 | 1,520 | 1,520 | 1,500 | 1,500 | 0% | 500 | - | +4.82% | - | - |
08/25 | 1,450 | 1,590 | 1,450 | 1,500 | +4.9% | 700 | - | +4.68% | - | - |
08/24 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 400 | - | -0.76% | - | - |
08/21 | 1,430 | 1,430 | 1,430 | 1,430 | +4.38% | 800 | - | -0.97% | - | - |
08/20 | 1,360 | 1,380 | 1,360 | 1,370 | +2.24% | 900 | - | -4.93% | - | - |
08/19 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 600 | - | -6.82% | - | - |
08/18 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 200 | - | -5.92% | - | - |
08/14 | 1,370 | 1,370 | 1,370 | 1,370 | +4.58% | 100 | - | -4.2% | - | - |
08/12 | 1,310 | 1,310 | 1,310 | 1,310 | -7.09% | 100 | - | -8.07% | - | - |
08/10 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 200 | - | -0.91% | - | - |
08/07 | 1,400 | 1,400 | 1,400 | 1,400 | -4.76% | 100 | - | -1.13% | - | - |
08/05 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 200 | - | +4.26% | - | - |
08/04 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 400 | - | +3.5% | - | - |
08/03 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | - | +5.53% | - | - |
07/31 | 1,470 | 1,470 | 1,410 | 1,470 | +5% | 400 | - | +6.37% | - | - |
07/30 | 1,450 | 1,450 | 1,400 | 1,400 | -3.45% | 1,000 | - | +2.04% | - | - |
07/29 | 1,480 | 1,480 | 1,450 | 1,450 | +1.4% | 300 | - | +6.3% | - | - |
07/28 | 1,440 | 1,440 | 1,430 | 1,430 | -11.73% | 800 | - | +5.61% | - | - |
07/22 | 1,620 | 1,620 | 1,620 | 1,620 | +4.52% | 1,800 | - | +20.54% | - | - |
07/21 | 1,580 | 1,580 | 1,520 | 1,550 | +6.9% | 1,900 | - | +16.72% | - | - |
07/17 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 100 | - | +10.27% | - | - |
07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | +7.2% | - | - |
07/15 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | - | +7.86% | - | - |
07/14 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 100 | - | +8.53% | - | - |
07/10 | 1,440 | 1,440 | 1,400 | 1,410 | -8.44% | 1,100 | - | +9.98% | - | - |
07/08 | 1,400 | 1,540 | 1,300 | 1,540 | -9.41% | 4,700 | - | +20.88% | - | - |
07/07 | 1,580 | 1,700 | 1,580 | 1,700 | +12.58% | 5,100 | - | +34.71% | - | - |
07/06 | 1,420 | 1,530 | 1,420 | 1,510 | +11.03% | 3,500 | - | +21.19% | - | - |
07/03 | 1,360 | 1,400 | 1,360 | 1,360 | +4.62% | 4,900 | - | +9.94% | - | - |
07/02 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 1,200 | - | +5.35% | - | - |
07/01 | 1,240 | 1,270 | 1,240 | 1,250 | +0.81% | 2,100 | - | +1.3% | - | - |
06/30 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 900 | - | +0.57% | - | - |
06/29 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 1,200 | - | +0.57% | - | - |
06/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 700 | - | +1.38% | - | - |
06/25 | 1,250 | 1,250 | 1,230 | 1,250 | 0% | 800 | - | +1.38% | - | - |
06/24 | 1,260 | 1,260 | 1,250 | 1,250 | +0.81% | 800 | - | +1.54% | - | - |
06/23 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 300 | - | +0.98% | - | - |
06/22 | 1,260 | 1,260 | 1,240 | 1,240 | +2.48% | 1,200 | - | +1.06% | - | - |
06/19 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 300 | - | -1.14% | - | - |
06/18 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 400 | - | -0.9% | - | - |
06/17 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 200 | - | -1.72% | - | - |
06/16 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 800 | - | -2.38% | - | - |
06/15 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 1,900 | - | -1.56% | - | - |
06/12 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 300 | - | +0.08% | - | - |
06/11 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | +0.08% | - | - |
06/10 | 1,200 | 1,230 | 1,200 | 1,220 | +0.83% | 1,500 | - | +0.08% | - | - |
06/09 | 1,200 | 1,210 | 1,180 | 1,210 | +0.83% | 1,300 | - | -0.82% | - | - |
06/08 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 2,000 | - | -1.4% | - | - |
06/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,700 | - | -1.23% | - | - |
06/04 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 1,100 | - | -1.07% | - | - |
06/03 | 1,290 | 1,290 | 1,250 | 1,250 | -3.1% | 700 | - | +2.97% | - | - |
06/02 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | - | +6.35% | - | - |
06/01 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 500 | - | +6.26% | - | - |
05/29 | 1,320 | 1,320 | 1,290 | 1,290 | +0.78% | 1,100 | - | +6.17% | - | - |
05/28 | 1,260 | 1,280 | 1,260 | 1,280 | +3.23% | 200 | - | +5.44% | - | - |
05/27 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 100 | - | +2.14% | - | - |
05/25 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 300 | - | +2.14% | - | - |
05/22 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | - | +2.23% | - | - |
05/21 | 1,230 | 1,240 | 1,230 | 1,240 | +3.33% | 1,300 | - | +1.97% | - | - |
05/20 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 600 | - | -1.64% | - | - |
05/19 | 1,200 | 1,200 | 1,140 | 1,190 | -0.83% | 1,100 | - | -2.94% | - | - |
05/18 | 1,160 | 1,210 | 1,160 | 1,200 | +3.45% | 1,500 | - | -2.68% | - | - |
05/15 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 400 | - | -6.6% | - | - |
05/14 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 100 | - | -8.37% | - | - |
05/13 | 1,200 | 1,200 | 1,200 | 1,200 | +4.35% | 800 | - | -5.21% | - | - |
05/12 | 1,150 | 1,150 | 1,150 | 1,150 | -3.36% | 300 | - | -10.02% | - | - |
05/11 | 1,150 | 1,190 | 1,150 | 1,190 | -0.83% | 500 | - | -7.75% | - | - |
05/08 | 1,210 | 1,230 | 1,200 | 1,200 | -2.44% | 1,400 | - | -7.48% | - | - |
05/07 | 1,230 | 1,230 | 1,230 | 1,230 | +1.65% | 500 | - | -5.53% | - | - |
05/01 | 1,210 | 1,210 | 1,210 | 1,210 | -2.42% | 100 | - | -7.14% | - | - |
04/30 | 1,200 | 1,240 | 1,150 | 1,240 | +7.83% | 1,000 | - | -5.13% | - | - |
04/28 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -12.15% | - | - |
04/27 | 1,160 | 1,160 | 1,150 | 1,150 | +0.88% | 800 | - | -12.94% | - | - |
04/24 | 1,160 | 1,200 | 1,140 | 1,140 | -8.06% | 1,200 | - | -14.54% | - | - |
04/23 | 1,200 | 1,240 | 1,200 | 1,240 | +1.64% | 700 | - | -8.01% | - | - |
04/22 | 1,230 | 1,230 | 1,220 | 1,220 | -7.58% | 300 | - | -10.23% | - | - |
04/21 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 700 | - | -3.72% | - | - |
04/17 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 1,500 | - | -5.66% | - | - |
04/16 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 100 | - | -8.3% | - | - |
04/15 | 1,240 | 1,270 | 1,220 | 1,270 | +2.42% | 1,000 | - | -8.83% | - | - |
04/14 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 300 | - | -11.55% | - | - |
04/13 | 1,270 | 1,300 | 1,230 | 1,230 | -6.82% | 1,200 | - | -12.83% | - | - |
04/09 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | - | -6.98% | - | - |
04/08 | 1,350 | 1,350 | 1,320 | 1,320 | -2.94% | 300 | - | -7.24% | - | - |
04/07 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | -4.96% | - | - |
04/06 | 1,500 | 1,500 | 1,360 | 1,360 | -4.9% | 800 | - | -5.42% | - | - |
04/01 | 1,430 | 1,430 | 1,430 | 1,430 | -3.38% | 100 | - | -0.97% | - | - |
03/31 | 1,480 | 1,480 | 1,480 | 1,480 | +4.23% | 300 | - | +2.21% | - | - |