株価チャート
2009/07/03～2009/11/30
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 |
|---|
| 2018 | 6/1, 株式併合 10→1 |
| 2009 |
| 11/30 | 1,700 | 1,740 | 1,690 | 1,720 | +3.61% | 51,500 | - | -10.18% | - | - |
| 11/27 | 1,740 | 1,750 | 1,660 | 1,660 | -7.26% | 71,100 | - | -13.86% | - | - |
| 11/26 | 1,780 | 1,820 | 1,770 | 1,790 | -0.56% | 32,000 | - | -7.87% | - | - |
| 11/25 | 1,790 | 1,800 | 1,770 | 1,800 | -0.55% | 22,500 | - | -7.88% | - | - |
| 11/24 | 1,870 | 1,870 | 1,800 | 1,810 | -0.55% | 39,900 | - | -7.84% | - | - |
| 11/20 | 1,840 | 1,840 | 1,780 | 1,820 | -0.55% | 64,400 | - | -7.66% | - | - |
| 11/19 | 1,800 | 1,830 | 1,770 | 1,830 | 0% | 36,700 | - | -7.44% | - | - |
| 11/18 | 1,870 | 1,890 | 1,800 | 1,830 | -1.61% | 62,700 | - | -7.62% | - | - |
| 11/17 | 1,910 | 1,910 | 1,840 | 1,860 | -2.62% | 44,100 | - | -6.39% | - | - |
| 11/16 | 1,960 | 1,960 | 1,890 | 1,910 | -2.55% | 44,600 | - | -4.07% | - | - |
| 11/13 | 1,940 | 1,970 | 1,940 | 1,960 | 0% | 20,700 | - | -1.61% | - | - |
| 11/12 | 1,980 | 1,990 | 1,950 | 1,960 | -0.51% | 30,100 | - | -1.46% | - | - |
| 11/11 | 2,000 | 2,010 | 1,960 | 1,970 | -1.99% | 45,200 | - | -0.61% | - | - |
| 11/10 | 1,950 | 2,010 | 1,940 | 2,010 | +3.08% | 46,500 | - | +1.72% | - | - |
| 11/09 | 1,920 | 1,960 | 1,910 | 1,950 | -0.51% | 20,400 | - | -1.02% | - | - |
| 11/06 | 1,970 | 1,980 | 1,950 | 1,960 | +2.08% | 31,600 | - | -0.51% | - | - |
| 11/05 | 1,960 | 1,980 | 1,900 | 1,920 | -2.04% | 33,000 | - | -2.69% | - | - |
| 11/04 | 1,970 | 1,970 | 1,930 | 1,960 | -0.51% | 29,600 | - | -0.81% | - | - |
| 11/02 | 1,990 | 1,990 | 1,950 | 1,970 | -3.43% | 37,300 | - | -0.4% | - | - |
| 10/30 | 2,010 | 2,050 | 2,010 | 2,040 | +3.55% | 54,900 | - | +2.82% | - | - |
| 10/29 | 1,950 | 2,010 | 1,920 | 1,970 | -1.99% | 116,800 | - | -0.86% | - | - |
| 10/28 | 2,060 | 2,070 | 2,010 | 2,010 | -1.95% | 43,700 | - | +1.06% | - | - |
| 10/27 | 2,020 | 2,060 | 2,010 | 2,050 | 0% | 42,600 | - | +3.02% | - | - |
| 10/26 | 2,070 | 2,080 | 2,030 | 2,050 | -0.49% | 35,300 | - | +3.12% | - | - |
| 10/23 | 2,060 | 2,080 | 2,040 | 2,060 | +1.48% | 37,500 | - | +3.62% | - | - |
| 10/22 | 2,050 | 2,060 | 2,010 | 2,030 | -1.46% | 19,700 | - | +2.11% | - | - |
| 10/21 | 2,080 | 2,080 | 2,050 | 2,060 | -0.48% | 29,600 | - | +3.41% | - | - |
| 10/20 | 2,070 | 2,100 | 2,060 | 2,070 | +1.47% | 47,700 | - | +3.71% | - | - |
| 10/19 | 2,010 | 2,040 | 2,000 | 2,040 | +2.51% | 49,200 | - | +2.15% | - | - |
| 10/16 | 1,990 | 2,020 | 1,970 | 1,990 | +1.02% | 38,000 | - | -0.45% | - | - |
| 10/15 | 1,970 | 2,000 | 1,960 | 1,970 | +2.07% | 31,200 | - | -1.6% | - | - |
| 10/14 | 1,940 | 1,960 | 1,900 | 1,930 | -2.03% | 51,000 | - | -3.74% | - | - |
| 10/13 | 1,970 | 2,020 | 1,950 | 1,970 | +0.51% | 36,000 | - | -1.99% | - | - |
| 10/09 | 1,940 | 1,980 | 1,940 | 1,960 | +1.03% | 24,100 | - | -2.78% | - | - |
| 10/08 | 1,920 | 1,990 | 1,870 | 1,940 | +2.65% | 85,100 | - | -4.1% | - | - |
| 10/07 | 1,790 | 1,890 | 1,770 | 1,890 | +5.59% | 59,000 | - | -6.99% | - | - |
| 10/06 | 1,800 | 1,830 | 1,780 | 1,790 | -0.56% | 50,000 | - | -12.47% | - | - |
| 10/05 | 1,820 | 1,830 | 1,760 | 1,800 | -3.74% | 75,200 | - | -12.66% | - | - |
| 10/02 | 1,910 | 1,910 | 1,850 | 1,870 | -4.1% | 64,100 | - | -9.97% | - | - |
| 10/01 | 1,980 | 1,990 | 1,930 | 1,950 | -3.94% | 23,400 | - | -6.61% | - | - |
| 09/30 | 1,990 | 2,030 | 1,950 | 2,030 | +1% | 35,600 | - | -3.15% | - | - |
| 09/29 | 2,020 | 2,030 | 1,970 | 2,010 | 0% | 43,500 | - | -4.19% | - | - |
| 09/28 | 2,060 | 2,060 | 2,010 | 2,010 | -4.74% | 42,200 | - | -4.42% | - | - |
| 09/25 | 2,130 | 2,130 | 2,100 | 2,110 | 0% | 62,200 | - | +0.09% | - | - |
| 09/24 | 2,080 | 2,150 | 2,070 | 2,110 | +3.94% | 99,100 | - | +0.14% | - | - |
| 09/18 | 2,010 | 2,030 | 1,990 | 2,030 | 0% | 60,100 | - | -3.65% | - | - |
| 09/17 | 2,060 | 2,070 | 2,020 | 2,030 | +1% | 25,700 | - | -3.88% | - | - |
| 09/16 | 2,050 | 2,060 | 2,010 | 2,010 | -0.99% | 33,700 | - | -4.96% | - | - |
| 09/15 | 2,070 | 2,090 | 2,010 | 2,030 | -1.46% | 41,400 | - | -4.06% | - | - |
| 09/14 | 2,100 | 2,120 | 2,040 | 2,060 | -4.19% | 61,500 | - | -2.78% | - | - |
| 09/11 | 2,150 | 2,180 | 2,110 | 2,150 | -0.46% | 79,300 | - | +1.32% | - | - |
| 09/10 | 2,090 | 2,180 | 2,090 | 2,160 | +3.35% | 74,000 | - | +2.08% | - | - |
| 09/09 | 2,070 | 2,140 | 2,050 | 2,090 | +0.48% | 75,000 | - | -0.9% | - | - |
| 09/08 | 2,090 | 2,090 | 2,060 | 2,080 | 0% | 38,500 | - | -1.05% | - | - |
| 09/07 | 2,040 | 2,080 | 2,040 | 2,080 | +2.46% | 49,800 | - | -0.91% | - | - |
| 09/04 | 2,070 | 2,100 | 2,020 | 2,030 | -1.46% | 69,800 | - | -3.06% | - | - |
| 09/03 | 2,090 | 2,090 | 2,050 | 2,060 | -2.37% | 37,500 | - | -1.44% | - | - |
| 09/02 | 2,100 | 2,120 | 2,090 | 2,110 | -1.86% | 59,300 | - | +1.25% | - | - |
| 09/01 | 2,120 | 2,160 | 2,120 | 2,150 | 0% | 65,600 | - | +3.56% | - | - |
| 08/31 | 2,230 | 2,290 | 2,140 | 2,150 | -3.59% | 98,700 | - | +3.97% | - | - |
| 08/28 | 2,210 | 2,240 | 2,200 | 2,230 | +1.83% | 93,200 | - | +8.46% | - | - |
| 08/27 | 2,170 | 2,220 | 2,160 | 2,190 | 0% | 63,800 | - | +7.3% | - | - |
| 08/26 | 2,150 | 2,210 | 2,140 | 2,190 | +1.86% | 108,100 | - | +8.09% | - | - |
| 08/25 | 2,140 | 2,180 | 2,120 | 2,150 | 0% | 99,000 | - | +6.86% | - | - |
| 08/24 | 2,130 | 2,150 | 2,130 | 2,150 | +3.37% | 89,300 | - | +7.72% | - | - |
| 08/21 | 2,140 | 2,140 | 2,040 | 2,080 | -2.35% | 102,400 | - | +5.16% | - | - |
| 08/20 | 2,140 | 2,140 | 2,090 | 2,130 | 0% | 78,100 | - | +8.45% | - | - |
| 08/19 | 2,120 | 2,150 | 2,110 | 2,130 | +1.43% | 87,400 | - | +9.57% | - | - |
| 08/18 | 2,050 | 2,120 | 2,030 | 2,100 | 0% | 71,700 | - | +9.03% | - | - |
| 08/17 | 2,140 | 2,140 | 2,090 | 2,100 | -2.78% | 56,700 | - | +10.24% | - | - |
| 08/14 | 2,090 | 2,170 | 2,080 | 2,160 | +2.86% | 136,700 | - | +14.23% | - | - |
| 08/13 | 2,080 | 2,110 | 2,050 | 2,100 | +2.94% | 95,000 | - | +11.94% | - | - |
| 08/12 | 2,070 | 2,080 | 2,030 | 2,040 | -3.32% | 40,600 | - | +9.38% | - | - |
| 08/11 | 2,090 | 2,120 | 2,060 | 2,110 | -0.47% | 124,300 | - | +13.62% | - | - |
| 08/10 | 2,030 | 2,120 | 1,980 | 2,120 | +5.47% | 200,400 | - | +14.84% | - | - |
| 08/07 | 2,000 | 2,020 | 1,940 | 2,010 | +1.52% | 64,100 | - | +9.36% | - | - |
| 08/06 | 1,900 | 2,000 | 1,900 | 1,980 | +2.59% | 79,300 | - | +7.78% | - | - |
| 08/05 | 1,960 | 1,980 | 1,930 | 1,930 | -3.02% | 31,800 | - | +5.06% | - | - |
| 08/04 | 1,980 | 1,990 | 1,960 | 1,990 | +2.05% | 52,400 | - | +8.21% | - | - |
| 08/03 | 1,900 | 1,960 | 1,900 | 1,950 | 0% | 63,700 | - | +6.04% | - | - |
| 07/31 | 1,940 | 1,950 | 1,900 | 1,950 | +2.09% | 89,400 | - | +5.86% | - | - |
| 07/30 | 1,900 | 1,910 | 1,830 | 1,910 | +0.53% | 86,100 | - | +3.47% | - | - |
| 07/29 | 1,890 | 1,930 | 1,880 | 1,900 | -2.06% | 76,100 | - | +2.93% | - | - |
| 07/28 | 1,970 | 1,980 | 1,890 | 1,940 | +3.74% | 414,400 | - | +4.92% | - | - |
| 07/27 | 1,900 | 1,910 | 1,860 | 1,870 | +1.08% | 67,200 | - | +0.86% | - | - |
| 07/24 | 1,880 | 1,880 | 1,830 | 1,850 | +1.65% | 60,600 | - | -0.54% | - | - |
| 07/23 | 1,820 | 1,840 | 1,800 | 1,820 | 0% | 53,200 | - | -2.36% | - | - |
| 07/22 | 1,780 | 1,820 | 1,760 | 1,820 | +4% | 89,100 | - | -2.73% | - | - |
| 07/21 | 1,760 | 1,770 | 1,700 | 1,750 | +1.74% | 142,600 | - | -6.72% | - | - |
| 07/17 | 1,750 | 1,750 | 1,700 | 1,720 | +0.58% | 74,900 | - | -9.04% | - | - |
| 07/16 | 1,730 | 1,740 | 1,700 | 1,710 | +3.64% | 73,300 | - | -10.38% | - | - |
| 07/15 | 1,690 | 1,730 | 1,640 | 1,650 | -0.6% | 117,800 | - | -14.15% | - | - |
| 07/14 | 1,620 | 1,670 | 1,600 | 1,660 | +4.4% | 94,000 | - | -14.43% | - | - |
| 07/13 | 1,650 | 1,680 | 1,560 | 1,590 | -9.14% | 283,600 | - | -18.71% | - | - |
| 07/10 | 1,780 | 1,790 | 1,740 | 1,750 | -1.69% | 50,200 | - | -11.21% | - | - |
| 07/09 | 1,780 | 1,790 | 1,760 | 1,780 | -2.2% | 68,100 | - | -10.01% | - | - |
| 07/08 | 1,830 | 1,850 | 1,810 | 1,820 | -1.09% | 75,200 | - | -8.22% | - | - |
| 07/07 | 1,880 | 1,880 | 1,820 | 1,840 | 0% | 64,800 | - | -7.44% | - | - |
| 07/06 | 1,880 | 1,890 | 1,830 | 1,840 | -3.66% | 106,400 | - | -7.58% | - | - |
| 07/03 | 1,940 | 1,980 | 1,890 | 1,910 | -4.02% | 193,600 | - | -4.16% | - | - |
