株価チャート
2009/07/27～2009/12/21
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 |
| 12/21 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 2,900 | - | -0.58% | - | - |
| 12/18 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 3,500 | - | -0.58% | - | - |
| 12/17 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 3,600 | - | +0.25% | - | - |
| 12/16 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 2,800 | - | +0.92% | - | - |
| 12/15 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 2,200 | - | +1.58% | - | - |
| 12/14 | 1,200 | 1,220 | 1,200 | 1,220 | +0.83% | 4,600 | - | +1.41% | - | - |
| 12/11 | 1,230 | 1,230 | 1,200 | 1,210 | +0.83% | 8,800 | - | +0.33% | - | - |
| 12/10 | 1,190 | 1,210 | 1,190 | 1,200 | -2.44% | 3,200 | - | -0.74% | - | - |
| 12/09 | 1,270 | 1,270 | 1,220 | 1,230 | -2.38% | 4,500 | - | +1.32% | - | - |
| 12/08 | 1,290 | 1,300 | 1,220 | 1,260 | -1.56% | 4,200 | - | +3.53% | - | - |
| 12/07 | 1,290 | 1,350 | 1,280 | 1,280 | 0% | 3,500 | - | +4.83% | - | - |
| 12/04 | 1,280 | 1,300 | 1,270 | 1,280 | +0.79% | 3,100 | - | +4.66% | - | - |
| 12/03 | 1,300 | 1,300 | 1,270 | 1,270 | +0.79% | 4,200 | - | +3.67% | - | - |
| 12/02 | 1,200 | 1,260 | 1,190 | 1,260 | +5.88% | 6,300 | - | +2.61% | - | - |
| 12/01 | 1,230 | 1,230 | 1,180 | 1,190 | -3.25% | 4,200 | - | -3.57% | - | - |
| 11/30 | 1,170 | 1,270 | 1,150 | 1,230 | +4.24% | 11,700 | - | -0.97% | - | - |
| 11/27 | 1,150 | 1,180 | 1,080 | 1,180 | +6.31% | 7,800 | - | -5.6% | - | - |
| 11/26 | 1,120 | 1,130 | 1,110 | 1,110 | -1.77% | 3,200 | - | -11.83% | - | - |
| 11/25 | 1,120 | 1,130 | 1,110 | 1,130 | +1.8% | 2,100 | - | -11.09% | - | - |
| 11/24 | 1,150 | 1,150 | 1,110 | 1,110 | -2.63% | 4,000 | - | -13.42% | - | - |
| 11/20 | 1,130 | 1,170 | 1,130 | 1,140 | 0% | 3,400 | - | -11.9% | - | - |
| 11/19 | 1,160 | 1,160 | 1,120 | 1,140 | -1.72% | 3,400 | - | -12.64% | - | - |
| 11/18 | 1,150 | 1,160 | 1,130 | 1,160 | +0.87% | 2,500 | - | -11.85% | - | - |
| 11/17 | 1,150 | 1,150 | 1,130 | 1,150 | -1.71% | 4,600 | - | -13.27% | - | - |
| 11/16 | 1,200 | 1,200 | 1,110 | 1,170 | -0.85% | 5,500 | - | -12.49% | - | - |
| 11/13 | 1,190 | 1,210 | 1,180 | 1,180 | -0.84% | 2,900 | - | -12.46% | - | - |
| 11/12 | 1,250 | 1,260 | 1,190 | 1,190 | -4.8% | 5,300 | - | -12.37% | - | - |
| 11/11 | 1,230 | 1,250 | 1,230 | 1,250 | -1.57% | 4,300 | - | -8.49% | - | - |
| 11/10 | 1,280 | 1,280 | 1,250 | 1,270 | 0% | 2,200 | - | -7.43% | - | - |
| 11/09 | 1,260 | 1,270 | 1,260 | 1,270 | -0.78% | 2,100 | - | -7.77% | - | - |
| 11/06 | 1,320 | 1,320 | 1,270 | 1,280 | -1.54% | 3,700 | - | -7.51% | - | - |
| 11/05 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 3,200 | - | -6.74% | - | - |
| 11/04 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 2,600 | - | -5.78% | - | - |
| 11/02 | 1,310 | 1,340 | 1,310 | 1,310 | -2.96% | 3,100 | - | -7.03% | - | - |
| 10/30 | 1,370 | 1,370 | 1,350 | 1,350 | +1.5% | 2,100 | - | -4.8% | - | - |
| 10/29 | 1,350 | 1,350 | 1,300 | 1,330 | -0.75% | 3,300 | - | -6.73% | - | - |
| 10/28 | 1,350 | 1,350 | 1,310 | 1,340 | -0.74% | 3,100 | - | -6.56% | - | - |
| 10/27 | 1,380 | 1,390 | 1,350 | 1,350 | -4.26% | 3,600 | - | -6.38% | - | - |
| 10/26 | 1,380 | 1,410 | 1,380 | 1,410 | +1.44% | 2,300 | - | -2.69% | - | - |
| 10/23 | 1,390 | 1,410 | 1,390 | 1,390 | -1.42% | 2,200 | - | -4.47% | - | - |
| 10/22 | 1,410 | 1,410 | 1,390 | 1,410 | -0.7% | 1,700 | - | -3.56% | - | - |
| 10/21 | 1,410 | 1,430 | 1,380 | 1,420 | +0.71% | 3,400 | - | -3.27% | - | - |
| 10/20 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 1,700 | - | -4.34% | - | - |
| 10/19 | 1,420 | 1,420 | 1,380 | 1,410 | +0.71% | 1,800 | - | -4.73% | - | - |
| 10/16 | 1,410 | 1,410 | 1,370 | 1,400 | -1.41% | 2,500 | - | -5.85% | - | - |
| 10/15 | 1,390 | 1,420 | 1,390 | 1,420 | +1.43% | 2,400 | - | -4.95% | - | - |
| 10/14 | 1,430 | 1,430 | 1,370 | 1,400 | -2.1% | 4,500 | - | -6.6% | - | - |
| 10/13 | 1,440 | 1,440 | 1,420 | 1,430 | +0.7% | 2,000 | - | -5.11% | - | - |
| 10/09 | 1,430 | 1,440 | 1,420 | 1,420 | -1.39% | 1,800 | - | -6.21% | - | - |
| 10/08 | 1,410 | 1,450 | 1,410 | 1,440 | +1.41% | 2,900 | - | -5.51% | - | - |
| 10/07 | 1,410 | 1,420 | 1,380 | 1,420 | +0.71% | 1,600 | - | -7.43% | - | - |
| 10/06 | 1,390 | 1,420 | 1,390 | 1,410 | +0.71% | 2,000 | - | -8.68% | - | - |
| 10/05 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 4,700 | - | -10.03% | - | - |
| 10/02 | 1,420 | 1,450 | 1,370 | 1,380 | -4.83% | 5,400 | - | -12.05% | - | - |
| 10/01 | 1,480 | 1,480 | 1,450 | 1,450 | -4.61% | 1,800 | - | -8.29% | - | - |
| 09/30 | 1,470 | 1,520 | 1,460 | 1,520 | +2.7% | 3,900 | - | -4.46% | - | - |
| 09/29 | 1,530 | 1,530 | 1,480 | 1,480 | -2.63% | 1,000 | - | -7.27% | - | - |
| 09/28 | 1,510 | 1,520 | 1,480 | 1,520 | -0.65% | 2,500 | - | -5.24% | - | - |
| 09/25 | 1,570 | 1,570 | 1,530 | 1,530 | -2.55% | 2,500 | - | -4.91% | - | - |
| 09/24 | 1,510 | 1,570 | 1,510 | 1,570 | +2.61% | 2,900 | - | -2.85% | - | - |
| 09/18 | 1,500 | 1,540 | 1,500 | 1,530 | +0.66% | 3,700 | - | -5.61% | - | - |
| 09/17 | 1,540 | 1,540 | 1,510 | 1,520 | -0.65% | 3,300 | - | -6.81% | - | - |
| 09/16 | 1,550 | 1,580 | 1,520 | 1,530 | -1.92% | 9,800 | - | -6.65% | - | - |
| 09/15 | 1,550 | 1,560 | 1,540 | 1,560 | 0% | 3,000 | - | -5.17% | - | - |
| 09/14 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 2,700 | - | -5.51% | - | - |
| 09/11 | 1,600 | 1,600 | 1,560 | 1,570 | -0.63% | 5,300 | - | -5.19% | - | - |
| 09/10 | 1,580 | 1,600 | 1,560 | 1,580 | +1.28% | 3,100 | - | -4.82% | - | - |
| 09/09 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 2,900 | - | -6.14% | - | - |
| 09/08 | 1,580 | 1,590 | 1,580 | 1,580 | +1.28% | 2,500 | - | -5.16% | - | - |
| 09/07 | 1,590 | 1,590 | 1,560 | 1,560 | 0% | 2,500 | - | -6.47% | - | - |
| 09/04 | 1,580 | 1,590 | 1,550 | 1,560 | -1.89% | 4,600 | - | -6.47% | - | - |
| 09/03 | 1,630 | 1,630 | 1,580 | 1,590 | -1.85% | 4,900 | - | -4.68% | - | - |
| 09/02 | 1,650 | 1,650 | 1,610 | 1,620 | -2.41% | 4,100 | - | -2.88% | - | - |
| 09/01 | 1,660 | 1,680 | 1,660 | 1,660 | -1.19% | 1,900 | - | -0.24% | - | - |
| 08/31 | 1,720 | 1,730 | 1,650 | 1,680 | 0% | 4,600 | - | +1.2% | - | - |
| 08/28 | 1,710 | 1,710 | 1,670 | 1,680 | -1.75% | 5,400 | - | +1.45% | - | - |
| 08/27 | 1,710 | 1,720 | 1,690 | 1,710 | -0.58% | 3,500 | - | +3.57% | - | - |
| 08/26 | 1,700 | 1,740 | 1,690 | 1,720 | +1.78% | 2,400 | - | +4.56% | - | - |
| 08/25 | 1,700 | 1,700 | 1,690 | 1,690 | 0% | 2,600 | - | +3.3% | - | - |
| 08/24 | 1,690 | 1,710 | 1,690 | 1,690 | +2.42% | 3,200 | - | +3.68% | - | - |
| 08/21 | 1,730 | 1,730 | 1,640 | 1,650 | -1.2% | 7,100 | - | +1.66% | - | - |
| 08/20 | 1,660 | 1,670 | 1,630 | 1,670 | +0.6% | 3,200 | - | +3.28% | - | - |
| 08/19 | 1,690 | 1,690 | 1,660 | 1,660 | -1.78% | 2,600 | - | +3.11% | - | - |
| 08/18 | 1,650 | 1,690 | 1,650 | 1,690 | -0.59% | 5,500 | - | +5.3% | - | - |
| 08/17 | 1,760 | 1,760 | 1,630 | 1,700 | -4.49% | 12,500 | - | +6.52% | - | - |
| 08/14 | 1,740 | 1,790 | 1,740 | 1,780 | +2.89% | 13,200 | - | +11.88% | - | - |
| 08/13 | 1,690 | 1,740 | 1,690 | 1,730 | +2.98% | 5,600 | - | +9.29% | - | - |
| 08/12 | 1,680 | 1,690 | 1,670 | 1,680 | -1.18% | 3,700 | - | +6.6% | - | - |
| 08/11 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 2,200 | - | +8.07% | - | - |
| 08/10 | 1,660 | 1,730 | 1,660 | 1,700 | +2.41% | 3,700 | - | +8.21% | - | - |
| 08/07 | 1,650 | 1,660 | 1,630 | 1,660 | +1.22% | 4,400 | - | +5.87% | - | - |
| 08/06 | 1,640 | 1,640 | 1,620 | 1,640 | 0% | 2,300 | - | +4.59% | - | - |
| 08/05 | 1,630 | 1,650 | 1,600 | 1,640 | +0.61% | 4,400 | - | +4.59% | - | - |
| 08/04 | 1,600 | 1,630 | 1,600 | 1,630 | +3.16% | 6,300 | - | +3.89% | - | - |
| 08/03 | 1,580 | 1,590 | 1,580 | 1,580 | +1.28% | 2,500 | - | +0.64% | - | - |
| 07/31 | 1,600 | 1,600 | 1,560 | 1,560 | -0.64% | 3,400 | - | -0.89% | - | - |
| 07/30 | 1,530 | 1,570 | 1,510 | 1,570 | +1.95% | 3,800 | - | -0.44% | - | - |
| 07/29 | 1,570 | 1,580 | 1,540 | 1,540 | -0.65% | 2,600 | - | -2.47% | - | - |
| 07/28 | 1,600 | 1,600 | 1,530 | 1,550 | -1.9% | 6,900 | - | -1.96% | - | - |
| 07/27 | 1,530 | 1,620 | 1,530 | 1,580 | +1.28% | 11,600 | - | -0.19% | - | - |
