株価チャート
2009/02/09～2009/07/06
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 |
| 07/06 | 9,570 | 9,630 | 9,400 | 9,430 | -2.68% | 919,700 | - | -9.19% | - | - |
| 07/03 | 9,510 | 9,710 | 9,500 | 9,690 | -0.92% | 914,300 | - | -7.2% | - | - |
| 07/02 | 10,000 | 10,030 | 9,730 | 9,780 | -1.81% | 969,200 | - | -6.73% | - | - |
| 07/01 | 9,910 | 10,110 | 9,860 | 9,960 | -0.7% | 718,700 | - | -5.31% | - | - |
| 06/30 | 10,050 | 10,160 | 9,900 | 10,030 | +0.7% | 873,400 | - | -4.78% | - | - |
| 06/29 | 10,000 | 10,200 | 9,900 | 9,960 | -1.58% | 714,100 | - | -5.52% | - | - |
| 06/26 | 10,200 | 10,200 | 9,930 | 10,120 | +0.4% | 608,000 | - | -4.13% | - | - |
| 06/25 | 9,830 | 10,190 | 9,760 | 10,080 | +2.65% | 992,100 | - | -4.53% | - | - |
| 06/24 | 9,900 | 9,910 | 9,680 | 9,820 | -0.81% | 1,158,000 | - | -7.05% | - | - |
| 06/23 | 10,000 | 10,010 | 9,800 | 9,900 | -2.94% | 1,377,400 | - | -6.44% | - | - |
| 06/22 | 10,340 | 10,350 | 10,090 | 10,200 | +0.49% | 802,300 | - | -3.75% | - | - |
| 06/19 | 10,220 | 10,260 | 10,020 | 10,150 | -1.07% | 1,145,700 | - | -4.16% | - | - |
| 06/18 | 10,400 | 10,430 | 10,150 | 10,260 | -2.29% | 666,100 | - | -3.26% | - | - |
| 06/17 | 10,290 | 10,570 | 10,230 | 10,500 | +1.06% | 763,900 | - | -0.88% | - | - |
| 06/16 | 10,720 | 10,720 | 10,320 | 10,390 | -4.5% | 893,000 | - | -1.91% | - | - |
| 06/15 | 11,200 | 11,210 | 10,850 | 10,880 | -1.63% | 677,800 | - | +2.64% | - | - |
| 06/12 | 11,070 | 11,140 | 10,940 | 11,060 | +0.27% | 1,122,300 | - | +4.38% | - | - |
| 06/11 | 10,940 | 11,310 | 10,910 | 11,030 | +1.85% | 1,402,700 | - | +4.15% | - | - |
| 06/10 | 10,810 | 10,930 | 10,740 | 10,830 | +1.21% | 789,100 | - | +2.28% | - | - |
| 06/09 | 10,940 | 10,940 | 10,650 | 10,700 | -2.28% | 874,700 | - | +1.2% | - | - |
| 06/08 | 11,050 | 11,130 | 10,940 | 10,950 | -0.18% | 559,400 | - | +3.73% | - | - |
| 06/05 | 10,980 | 11,030 | 10,870 | 10,970 | +1.11% | 473,700 | - | +4.27% | - | - |
| 06/04 | 10,960 | 11,030 | 10,840 | 10,850 | -1.9% | 632,500 | - | +3.09% | - | - |
| 06/03 | 11,110 | 11,110 | 10,930 | 11,060 | +0.55% | 599,400 | - | +4.97% | - | - |
| 06/02 | 11,070 | 11,190 | 10,990 | 11,000 | +1.2% | 1,082,500 | - | +4.46% | - | - |
| 06/01 | 10,720 | 10,900 | 10,680 | 10,870 | +0.56% | 641,500 | - | +3.26% | - | - |
| 05/29 | 10,670 | 10,860 | 10,590 | 10,810 | +1.98% | 1,123,600 | - | +2.82% | - | - |
| 05/28 | 10,180 | 10,630 | 10,170 | 10,600 | +2.91% | 951,800 | - | +1.01% | - | - |
| 05/27 | 10,440 | 10,450 | 10,290 | 10,300 | +0.49% | 615,700 | - | -1.55% | - | - |
| 05/26 | 10,350 | 10,420 | 10,150 | 10,250 | -0.58% | 615,500 | - | -1.54% | - | - |
| 05/25 | 10,170 | 10,390 | 10,120 | 10,310 | +1.18% | 795,900 | - | -0.51% | - | - |
| 05/22 | 10,020 | 10,280 | 10,010 | 10,190 | -0.59% | 807,100 | - | -1.3% | - | - |
| 05/21 | 10,090 | 10,270 | 9,970 | 10,250 | +0.2% | 980,700 | - | -0.33% | - | - |
| 05/20 | 10,350 | 10,360 | 10,210 | 10,230 | -0.49% | 520,100 | - | -0.12% | - | - |
| 05/19 | 10,400 | 10,410 | 10,170 | 10,280 | +2.29% | 1,059,700 | - | +0.85% | - | - |
| 05/18 | 10,180 | 10,230 | 10,000 | 10,050 | -4.65% | 956,400 | - | -0.56% | - | - |
| 05/15 | 10,140 | 10,550 | 10,060 | 10,540 | +6.14% | 1,313,900 | - | +4.87% | - | - |
| 05/14 | 10,250 | 10,270 | 9,890 | 9,930 | -5.07% | 1,844,200 | - | -0.49% | - | - |
| 05/13 | 10,610 | 10,700 | 10,400 | 10,460 | -1.32% | 833,700 | - | +5.5% | - | - |
| 05/12 | 10,600 | 10,900 | 10,510 | 10,600 | -1.67% | 912,600 | - | +7.86% | - | - |
| 05/11 | 10,970 | 10,980 | 10,540 | 10,780 | -1.19% | 1,051,100 | - | +10.88% | - | - |
| 05/08 | 10,980 | 10,980 | 10,720 | 10,910 | -0.82% | 1,138,600 | - | +13.62% | - | - |
| 05/07 | 11,040 | 11,050 | 10,800 | 11,000 | +5.36% | 1,605,100 | - | +15.84% | - | - |
| 05/01 | 10,300 | 10,470 | 10,160 | 10,440 | +1.75% | 1,330,700 | - | +11.02% | - | - |
| 04/30 | 10,450 | 10,540 | 10,140 | 10,260 | +1.68% | 1,928,300 | - | +10.06% | - | - |
| 04/28 | 10,820 | 10,920 | 10,030 | 10,090 | -8.77% | 3,560,500 | - | +9.19% | - | - |
| 04/27 | 11,080 | 11,260 | 10,840 | 11,060 | -0.63% | 2,680,900 | - | +20.58% | - | - |
| 04/24 | 10,880 | 11,460 | 10,650 | 11,130 | +1.92% | 4,013,700 | - | +22.93% | - | - |
| 04/23 | 11,080 | 11,320 | 10,620 | 10,920 | 0% | 3,341,200 | - | +22.41% | - | - |
| 04/22 | 10,850 | 11,360 | 10,820 | 10,920 | +3.7% | 5,323,100 | - | +24.06% | - | - |
| 04/21 | 9,910 | 10,570 | 9,870 | 10,530 | +2.13% | 3,756,900 | - | +21.38% | - | - |
| 04/20 | 9,790 | 10,410 | 9,770 | 10,310 | +5.1% | 3,507,100 | - | +20.49% | - | - |
| 04/17 | 9,290 | 9,920 | 9,170 | 9,810 | +9% | 4,292,100 | - | +16.2% | - | - |
| 04/16 | 9,300 | 9,350 | 8,970 | 9,000 | -0.77% | 1,360,000 | - | +8.02% | - | - |
| 04/15 | 9,260 | 9,280 | 9,000 | 9,070 | -2.99% | 1,429,200 | - | +9.74% | - | - |
| 04/14 | 9,380 | 9,440 | 9,190 | 9,350 | +1.85% | 1,618,200 | - | +14.3% | - | - |
| 04/13 | 9,210 | 9,320 | 9,120 | 9,180 | -0.22% | 1,031,300 | - | +13.47% | - | - |
| 04/10 | 9,300 | 9,380 | 9,030 | 9,200 | +2.22% | 2,441,600 | - | +14.7% | - | - |
| 04/09 | 8,530 | 9,100 | 8,530 | 9,000 | +10.7% | 5,470,400 | - | +13.09% | - | - |
| 04/08 | 8,400 | 8,460 | 7,990 | 8,130 | -6.12% | 3,378,100 | - | +2.86% | - | - |
| 04/07 | 8,730 | 8,830 | 8,580 | 8,660 | -0.8% | 1,488,900 | - | +9.9% | - | - |
| 04/06 | 8,560 | 8,860 | 8,520 | 8,730 | +4.68% | 2,613,700 | - | +11.44% | - | - |
| 04/03 | 8,580 | 8,620 | 8,100 | 8,340 | +0.72% | 2,829,900 | - | +7.05% | - | - |
| 04/02 | 8,100 | 8,380 | 8,020 | 8,280 | +4.02% | 1,962,100 | - | +6.71% | - | - |
| 04/01 | 7,990 | 7,990 | 7,710 | 7,960 | +2.58% | 2,450,000 | - | +2.9% | - | - |
| 03/31 | 8,170 | 8,220 | 7,760 | 7,760 | -6.17% | 2,511,400 | - | +0.73% | - | - |
| 03/30 | 8,800 | 8,910 | 8,210 | 8,270 | -5.05% | 1,803,300 | - | +7.77% | - | - |
| 03/27 | 8,600 | 8,850 | 8,590 | 8,710 | +3.94% | 2,378,900 | - | +14.3% | - | - |
| 03/26 | 8,250 | 8,400 | 8,200 | 8,380 | +1.82% | 973,700 | - | +10.96% | - | - |
| 03/25 | 8,340 | 8,340 | 8,110 | 8,230 | -1.56% | 1,044,700 | - | +9.78% | - | - |
| 03/24 | 8,310 | 8,400 | 8,220 | 8,360 | +3.08% | 1,349,300 | - | +12.26% | - | - |
| 03/23 | 7,750 | 8,150 | 7,720 | 8,110 | +3.71% | 998,900 | - | +9.65% | - | - |
| 03/19 | 8,030 | 8,080 | 7,690 | 7,820 | -1.51% | 1,197,500 | - | +6.13% | - | - |
| 03/18 | 7,990 | 8,090 | 7,860 | 7,940 | +2.45% | 1,906,100 | - | +8.06% | - | - |
| 03/17 | 7,590 | 7,780 | 7,430 | 7,750 | +2.38% | 1,430,300 | - | +5.67% | - | - |
| 03/16 | 7,600 | 7,690 | 7,560 | 7,570 | +1.61% | 1,141,300 | - | +3.2% | - | - |
| 03/13 | 7,250 | 7,560 | 7,230 | 7,450 | +5.52% | 2,116,200 | - | +1.65% | - | - |
| 03/12 | 7,210 | 7,280 | 6,910 | 7,060 | -3.42% | 1,198,900 | - | -3.49% | - | - |
| 03/11 | 7,220 | 7,340 | 7,180 | 7,310 | +5.33% | 1,138,300 | - | 0% | - | - |
| 03/10 | 6,990 | 7,030 | 6,870 | 6,940 | -2.39% | 1,872,100 | - | -4.71% | - | - |
| 03/09 | 7,390 | 7,430 | 7,010 | 7,110 | -4.56% | 2,049,800 | - | -2.12% | - | - |
| 03/06 | 7,340 | 7,530 | 7,310 | 7,450 | -2.49% | 1,480,600 | - | +2.76% | - | - |
| 03/05 | 7,700 | 7,930 | 7,640 | 7,640 | +0.13% | 1,566,000 | - | +5.52% | - | - |
| 03/04 | 7,450 | 7,690 | 7,280 | 7,630 | +1.33% | 1,487,900 | - | +5.71% | - | - |
| 03/03 | 7,350 | 7,540 | 7,260 | 7,530 | +0.13% | 1,697,400 | - | +4.76% | - | - |
| 03/02 | 7,460 | 7,630 | 7,440 | 7,520 | -1.83% | 1,040,700 | - | +5.09% | - | - |
| 02/27 | 7,620 | 7,700 | 7,520 | 7,660 | +1.59% | 1,186,700 | - | +7.49% | - | - |
| 02/26 | 7,630 | 7,970 | 7,500 | 7,540 | -2.2% | 1,991,000 | - | +5.99% | - | - |
| 02/25 | 7,440 | 7,760 | 7,340 | 7,710 | +7.98% | 2,634,000 | - | +8.53% | - | - |
| 02/24 | 6,820 | 7,180 | 6,800 | 7,140 | +1.71% | 1,895,000 | - | +0.49% | - | - |
| 02/23 | 6,800 | 7,090 | 6,670 | 7,020 | +1.59% | 1,382,200 | - | -1.47% | - | - |
| 02/20 | 6,960 | 7,000 | 6,840 | 6,910 | -1.43% | 1,231,300 | - | -3.18% | - | - |
| 02/19 | 7,190 | 7,230 | 7,010 | 7,010 | 0% | 1,399,900 | - | -1.96% | - | - |
| 02/18 | 6,890 | 7,010 | 6,820 | 7,010 | +0.29% | 1,068,900 | - | -2.3% | - | - |
| 02/17 | 7,010 | 7,160 | 6,910 | 6,990 | -1.27% | 1,251,100 | - | -2.85% | - | - |
| 02/16 | 7,350 | 7,430 | 7,050 | 7,080 | -4.32% | 1,369,200 | - | -2.29% | - | - |
| 02/13 | 7,500 | 7,510 | 7,280 | 7,400 | +0.95% | 1,334,900 | - | +1.38% | - | - |
| 02/12 | 7,380 | 7,640 | 7,310 | 7,330 | -3.3% | 1,857,300 | - | -0.43% | - | - |
| 02/10 | 7,950 | 7,990 | 7,510 | 7,580 | -2.57% | 2,325,700 | - | +2.61% | - | - |
| 02/09 | 7,850 | 8,080 | 7,780 | 7,780 | +4.85% | 4,383,300 | - | +5.66% | - | - |
