株価チャート
2009/06/23～2009/11/17
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2009 |
| 11/17 | 890 | 890 | 840 | 860 | -3.37% | 9,600 | - | -12.87% | - | - |
| 11/16 | 920 | 920 | 890 | 890 | -3.26% | 7,200 | - | -10.1% | - | - |
| 11/13 | 900 | 920 | 890 | 920 | +1.1% | 8,600 | - | -7.35% | - | - |
| 11/12 | 930 | 940 | 910 | 910 | -2.15% | 11,300 | - | -8.45% | - | - |
| 11/11 | 940 | 960 | 930 | 930 | -2.11% | 13,500 | - | -6.53% | - | - |
| 11/10 | 960 | 970 | 950 | 950 | -1.04% | 9,900 | - | -4.43% | - | - |
| 11/09 | 970 | 970 | 950 | 960 | 0% | 3,200 | - | -3.42% | - | - |
| 11/06 | 970 | 970 | 940 | 960 | -1.03% | 6,600 | - | -3.61% | - | - |
| 11/05 | 970 | 970 | 950 | 970 | 0% | 5,100 | - | -3% | - | - |
| 11/04 | 980 | 980 | 950 | 970 | +1.04% | 6,100 | - | -3.19% | - | - |
| 11/02 | 960 | 970 | 950 | 960 | -2.04% | 4,300 | - | -4.38% | - | - |
| 10/30 | 990 | 990 | 980 | 980 | +1.03% | 6,000 | - | -2.87% | - | - |
| 10/29 | 990 | 990 | 960 | 970 | -3.96% | 13,500 | - | -4.34% | - | - |
| 10/28 | 1,030 | 1,030 | 980 | 1,010 | -1.94% | 11,000 | - | -0.79% | - | - |
| 10/27 | 1,030 | 1,050 | 1,020 | 1,030 | -2.83% | 12,900 | - | +0.88% | - | - |
| 10/26 | 1,040 | 1,060 | 1,030 | 1,060 | +1.92% | 10,700 | - | +3.62% | - | - |
| 10/23 | 1,020 | 1,040 | 1,020 | 1,040 | +0.97% | 9,000 | - | +1.76% | - | - |
| 10/22 | 1,030 | 1,040 | 1,010 | 1,030 | -1.9% | 11,200 | - | +0.88% | - | - |
| 10/21 | 1,020 | 1,050 | 1,010 | 1,050 | +0.96% | 17,000 | - | +2.64% | - | - |
| 10/20 | 1,040 | 1,040 | 1,000 | 1,040 | 0% | 13,500 | - | +1.46% | - | - |
| 10/19 | 1,010 | 1,040 | 1,010 | 1,040 | -0.95% | 9,200 | - | +1.36% | - | - |
| 10/16 | 1,050 | 1,060 | 1,040 | 1,050 | -1.87% | 13,600 | - | +2.04% | - | - |
| 10/15 | 1,030 | 1,070 | 1,030 | 1,070 | +3.88% | 12,300 | - | +3.78% | - | - |
| 10/14 | 980 | 1,030 | 970 | 1,030 | +4.04% | 14,100 | - | -0.1% | - | - |
| 10/13 | 970 | 990 | 970 | 990 | +4.21% | 7,300 | - | -4.26% | - | - |
| 10/09 | 950 | 970 | 950 | 950 | 0% | 7,900 | - | -8.57% | - | - |
| 10/08 | 970 | 970 | 950 | 950 | -1.04% | 5,600 | - | -9.26% | - | - |
| 10/07 | 950 | 960 | 930 | 960 | +3.23% | 8,400 | - | -8.92% | - | - |
| 10/06 | 920 | 930 | 910 | 930 | +3.33% | 10,400 | - | -12.43% | - | - |
| 10/05 | 900 | 920 | 880 | 900 | -5.26% | 31,700 | - | -16.04% | - | - |
| 10/02 | 970 | 980 | 950 | 950 | -6.86% | 27,400 | - | -12.28% | - | - |
| 10/01 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 11,100 | - | -6.51% | - | - |
| 09/30 | 1,020 | 1,040 | 1,020 | 1,040 | +0.97% | 7,400 | - | -5.28% | - | - |
| 09/29 | 1,030 | 1,030 | 1,000 | 1,030 | +0.98% | 9,100 | - | -6.62% | - | - |
| 09/28 | 1,040 | 1,040 | 1,010 | 1,020 | -5.56% | 10,500 | - | -8.03% | - | - |
| 09/25 | 1,120 | 1,120 | 1,070 | 1,080 | -1.82% | 8,000 | - | -3.05% | - | - |
| 09/24 | 1,080 | 1,100 | 1,070 | 1,100 | +2.8% | 10,800 | - | -1.35% | - | - |
| 09/18 | 1,110 | 1,110 | 1,070 | 1,070 | -2.73% | 15,700 | - | -4.21% | - | - |
| 09/17 | 1,080 | 1,110 | 1,060 | 1,100 | +2.8% | 27,000 | - | -1.87% | - | - |
| 09/16 | 1,030 | 1,120 | 1,020 | 1,070 | +3.88% | 53,600 | - | -4.8% | - | - |
| 09/15 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 7,500 | - | -8.53% | - | - |
| 09/14 | 1,060 | 1,060 | 1,020 | 1,030 | -3.74% | 17,600 | - | -9.09% | - | - |
| 09/11 | 1,120 | 1,120 | 1,060 | 1,070 | -2.73% | 36,000 | - | -6.22% | - | - |
| 09/10 | 1,060 | 1,100 | 1,060 | 1,100 | +2.8% | 17,200 | - | -3.93% | - | - |
| 09/09 | 1,110 | 1,110 | 1,070 | 1,070 | -3.6% | 8,900 | - | -6.79% | - | - |
| 09/08 | 1,090 | 1,110 | 1,090 | 1,110 | +0.91% | 3,300 | - | -3.65% | - | - |
| 09/07 | 1,100 | 1,110 | 1,100 | 1,100 | +2.8% | 8,900 | - | -4.68% | - | - |
| 09/04 | 1,100 | 1,100 | 1,050 | 1,070 | -3.6% | 18,400 | - | -7.2% | - | - |
| 09/03 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 8,200 | - | -3.65% | - | - |
| 09/02 | 1,150 | 1,150 | 1,110 | 1,120 | -1.75% | 12,500 | - | -2.61% | - | - |
| 09/01 | 1,130 | 1,150 | 1,120 | 1,140 | 0% | 7,400 | - | -0.61% | - | - |
| 08/31 | 1,160 | 1,180 | 1,130 | 1,140 | -1.72% | 20,700 | - | -0.18% | - | - |
| 08/28 | 1,170 | 1,170 | 1,150 | 1,160 | -0.85% | 9,900 | - | +1.93% | - | - |
| 08/27 | 1,160 | 1,180 | 1,140 | 1,170 | -0.85% | 18,300 | - | +3.27% | - | - |
| 08/26 | 1,150 | 1,180 | 1,140 | 1,180 | +2.61% | 18,100 | - | +4.61% | - | - |
| 08/25 | 1,200 | 1,200 | 1,150 | 1,150 | -3.36% | 17,600 | - | +2.59% | - | - |
| 08/24 | 1,180 | 1,190 | 1,180 | 1,190 | +2.59% | 14,300 | - | +6.73% | - | - |
| 08/21 | 1,180 | 1,180 | 1,130 | 1,160 | -2.52% | 23,300 | - | +4.88% | - | - |
| 08/20 | 1,150 | 1,190 | 1,120 | 1,190 | +5.31% | 21,700 | - | +8.18% | - | - |
| 08/19 | 1,140 | 1,150 | 1,120 | 1,130 | +0.89% | 12,300 | - | +3.39% | - | - |
| 08/18 | 1,110 | 1,140 | 1,100 | 1,120 | -2.61% | 28,100 | - | +3.13% | - | - |
| 08/17 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 9,000 | - | +6.68% | - | - |
| 08/14 | 1,160 | 1,180 | 1,160 | 1,170 | +0.86% | 10,700 | - | +9.14% | - | - |
| 08/13 | 1,150 | 1,180 | 1,140 | 1,160 | +1.75% | 20,500 | - | +8.82% | - | - |
| 08/12 | 1,180 | 1,180 | 1,140 | 1,140 | -4.2% | 29,200 | - | +7.34% | - | - |
| 08/11 | 1,200 | 1,210 | 1,180 | 1,190 | -3.25% | 48,000 | - | +12.05% | - | - |
| 08/10 | 1,190 | 1,240 | 1,160 | 1,230 | +4.24% | 89,700 | - | +16.04% | - | - |
| 08/07 | 1,160 | 1,200 | 1,160 | 1,180 | 0% | 28,500 | - | +11.32% | - | - |
| 08/06 | 1,140 | 1,190 | 1,140 | 1,180 | +1.72% | 30,400 | - | +11.22% | - | - |
| 08/05 | 1,120 | 1,160 | 1,120 | 1,160 | +0.87% | 45,000 | - | +9.13% | - | - |
| 08/04 | 1,120 | 1,210 | 1,120 | 1,150 | +6.48% | 220,700 | - | +8.08% | - | - |
| 08/03 | 1,070 | 1,090 | 1,050 | 1,080 | +3.85% | 31,600 | - | +1.41% | - | - |
| 07/31 | 1,060 | 1,060 | 1,040 | 1,040 | -2.8% | 15,200 | - | -2.89% | - | - |
| 07/30 | 1,030 | 1,070 | 1,030 | 1,070 | +2.88% | 19,100 | - | -0.93% | - | - |
| 07/29 | 1,020 | 1,050 | 1,020 | 1,040 | +0.97% | 10,000 | - | -4.32% | - | - |
| 07/28 | 1,050 | 1,050 | 1,020 | 1,030 | -0.96% | 11,900 | - | -5.94% | - | - |
| 07/27 | 1,050 | 1,050 | 1,030 | 1,040 | +0.97% | 18,000 | - | -5.8% | - | - |
| 07/24 | 1,050 | 1,050 | 1,020 | 1,030 | -0.96% | 23,000 | - | -7.21% | - | - |
| 07/23 | 1,010 | 1,040 | 1,010 | 1,040 | +4% | 45,400 | - | -6.39% | - | - |
| 07/22 | 1,020 | 1,020 | 990 | 1,000 | 0% | 13,000 | - | -9.99% | - | - |
| 07/21 | 1,000 | 1,010 | 990 | 1,000 | +2.04% | 12,200 | - | -10.15% | - | - |
| 07/17 | 1,020 | 1,020 | 980 | 980 | -2% | 25,600 | - | -12.19% | - | - |
| 07/16 | 1,030 | 1,040 | 990 | 1,000 | -1.96% | 35,300 | - | -10.71% | - | - |
| 07/15 | 1,000 | 1,090 | 1,000 | 1,020 | +6.25% | 227,600 | - | -9.25% | - | - |
| 07/14 | 950 | 970 | 920 | 960 | +6.67% | 34,000 | - | -14.89% | - | - |
| 07/13 | 1,020 | 1,020 | 900 | 900 | -10.89% | 47,700 | - | -20.49% | - | - |
| 07/10 | 1,040 | 1,060 | 1,010 | 1,010 | -1.94% | 20,200 | - | -11.4% | - | - |
| 07/09 | 1,050 | 1,080 | 1,030 | 1,030 | -1.9% | 44,600 | - | -9.65% | - | - |
| 07/08 | 1,090 | 1,100 | 1,050 | 1,050 | -7.08% | 40,900 | - | -7.81% | - | - |
| 07/07 | 1,170 | 1,180 | 1,130 | 1,130 | -2.59% | 38,900 | - | -0.7% | - | - |
| 07/06 | 1,210 | 1,210 | 1,160 | 1,160 | -4.92% | 45,600 | - | +2.29% | - | - |
| 07/03 | 1,180 | 1,220 | 1,170 | 1,220 | +1.67% | 23,800 | - | +8.16% | - | - |
| 07/02 | 1,230 | 1,240 | 1,180 | 1,200 | -2.44% | 42,500 | - | +7.14% | - | - |
| 07/01 | 1,190 | 1,250 | 1,170 | 1,230 | +3.36% | 62,500 | - | +10.41% | - | - |
| 06/30 | 1,200 | 1,210 | 1,180 | 1,190 | +0.85% | 32,300 | - | +7.5% | - | - |
| 06/29 | 1,250 | 1,250 | 1,170 | 1,180 | -4.07% | 95,800 | - | +7.47% | - | - |
| 06/26 | 1,260 | 1,280 | 1,220 | 1,230 | -1.6% | 92,400 | - | +12.95% | - | - |
| 06/25 | 1,260 | 1,340 | 1,230 | 1,250 | 0% | 480,300 | - | +15.96% | - | - |
| 06/24 | 1,270 | 1,280 | 1,220 | 1,250 | 0% | 133,000 | - | +17.15% | - | - |
| 06/23 | 1,220 | 1,290 | 1,200 | 1,250 | +0.81% | 322,000 | - | +18.26% | - | - |
