株価チャート
2009/04/28～2009/10/30
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 |
| 10/30 | 1,090 | 1,130 | 1,080 | 1,080 | -4.42% | 1,100 | - | -20.59% | - | - |
| 10/29 | 1,120 | 1,130 | 1,090 | 1,130 | +1.8% | 500 | - | -17.94% | - | - |
| 10/28 | 1,120 | 1,120 | 1,100 | 1,110 | -1.77% | 300 | - | -20.14% | - | - |
| 10/27 | 1,080 | 1,130 | 1,080 | 1,130 | +5.61% | 1,200 | - | -19.57% | - | - |
| 10/26 | 1,240 | 1,240 | 1,060 | 1,070 | -22.46% | 4,600 | - | -24.65% | - | - |
| 10/21 | 1,380 | 1,380 | 1,380 | 1,380 | +4.55% | 600 | - | -3.97% | - | - |
| 10/20 | 1,320 | 1,320 | 1,320 | 1,320 | +3.94% | 100 | - | -8.27% | - | - |
| 10/14 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 100 | - | -12.05% | - | - |
| 10/08 | 1,330 | 1,330 | 1,280 | 1,300 | -9.09% | 600 | - | -10.22% | - | - |
| 10/05 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | - | -1.31% | - | - |
| 09/30 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | - | -1.11% | - | - |
| 09/29 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 100 | - | -0.97% | - | - |
| 09/24 | 1,420 | 1,420 | 1,420 | 1,420 | +4.41% | 600 | - | -1.32% | - | - |
| 09/18 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | - | -5.42% | - | - |
| 09/17 | 1,380 | 1,380 | 1,360 | 1,360 | -8.11% | 600 | - | -5.56% | - | - |
| 09/15 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | - | +2.49% | - | - |
| 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% | - | - |
