株価チャート
2009/04/01～2009/08/25
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 |
| 08/25 | 10,620 | 10,740 | 10,620 | 10,690 | -0.74% | 365,900 | - | +2.51% | - | - |
| 08/24 | 10,650 | 10,800 | 10,610 | 10,770 | +2.96% | 475,000 | - | +3.94% | - | - |
| 08/21 | 10,650 | 10,680 | 10,340 | 10,460 | -1.04% | 469,400 | - | +1.73% | - | - |
| 08/20 | 10,550 | 10,640 | 10,420 | 10,570 | +1.54% | 575,300 | - | +3.46% | - | - |
| 08/19 | 10,500 | 10,660 | 10,400 | 10,410 | 0% | 516,700 | - | +2.55% | - | - |
| 08/18 | 10,290 | 10,470 | 10,270 | 10,410 | -0.76% | 756,300 | - | +3.17% | - | - |
| 08/17 | 10,650 | 10,700 | 10,450 | 10,490 | -2.87% | 620,900 | - | +4.71% | - | - |
| 08/14 | 10,730 | 10,880 | 10,720 | 10,800 | -0.28% | 492,800 | - | +8.47% | - | - |
| 08/13 | 10,940 | 10,940 | 10,730 | 10,830 | +1.03% | 583,700 | - | +9.56% | - | - |
| 08/12 | 10,900 | 10,920 | 10,690 | 10,720 | -3.77% | 963,200 | - | +9.23% | - | - |
| 08/11 | 10,950 | 11,150 | 10,910 | 11,140 | +0.63% | 681,800 | - | +14.23% | - | - |
| 08/10 | 11,140 | 11,190 | 11,030 | 11,070 | +1.28% | 795,600 | - | +14.31% | - | - |
| 08/07 | 10,870 | 10,950 | 10,710 | 10,930 | +1.2% | 1,072,700 | - | +13.52% | - | - |
| 08/06 | 10,570 | 10,840 | 10,560 | 10,800 | +3.55% | 1,147,700 | - | +12.71% | - | - |
| 08/05 | 10,780 | 10,890 | 10,420 | 10,430 | -3.16% | 812,500 | - | +9.23% | - | - |
| 08/04 | 10,960 | 11,010 | 10,710 | 10,770 | -0.92% | 1,069,300 | - | +12.98% | - | - |
| 08/03 | 10,670 | 10,890 | 10,640 | 10,870 | +3.23% | 1,213,700 | - | +14.42% | - | - |
| 07/31 | 10,490 | 10,640 | 10,440 | 10,530 | +2.33% | 1,950,000 | - | +11.19% | - | - |
| 07/30 | 9,980 | 10,350 | 9,910 | 10,290 | +3.94% | 1,813,200 | - | +8.87% | - | - |
| 07/29 | 9,620 | 9,900 | 9,570 | 9,900 | +1.02% | 715,300 | - | +4.94% | - | - |
| 07/28 | 10,000 | 10,020 | 9,680 | 9,800 | -1.41% | 835,500 | - | +3.88% | - | - |
| 07/27 | 9,750 | 10,000 | 9,710 | 9,940 | +3.54% | 1,454,400 | - | +5.19% | - | - |
| 07/24 | 9,440 | 9,630 | 9,390 | 9,600 | +4.23% | 1,133,500 | - | +1.5% | - | - |
| 07/23 | 9,210 | 9,310 | 9,120 | 9,210 | -0.54% | 700,300 | - | -2.89% | - | - |
| 07/22 | 9,140 | 9,280 | 9,090 | 9,260 | +2.43% | 785,100 | - | -2.89% | - | - |
| 07/21 | 9,040 | 9,090 | 8,920 | 9,040 | +2.96% | 892,000 | - | -5.65% | - | - |
| 07/17 | 8,880 | 8,950 | 8,670 | 8,780 | -0.57% | 656,400 | - | -9.06% | - | - |
| 07/16 | 9,020 | 9,160 | 8,800 | 8,830 | -1.01% | 892,900 | - | -9.4% | - | - |
| 07/15 | 8,990 | 9,010 | 8,840 | 8,920 | +0.34% | 688,700 | - | -9.29% | - | - |
| 07/14 | 8,870 | 8,970 | 8,810 | 8,890 | +3.13% | 844,300 | - | -10.29% | - | - |
| 07/13 | 8,860 | 8,950 | 8,540 | 8,620 | -3.69% | 946,800 | - | -13.65% | - | - |
| 07/10 | 9,100 | 9,200 | 8,950 | 8,950 | -0.67% | 875,500 | - | -11.18% | - | - |
| 07/09 | 8,960 | 9,270 | 8,910 | 9,010 | -0.55% | 1,146,400 | - | -11.29% | - | - |
| 07/08 | 8,980 | 9,070 | 8,850 | 9,060 | -1.09% | 1,301,100 | - | -11.44% | - | - |
| 07/07 | 9,420 | 9,480 | 9,100 | 9,160 | -2.86% | 1,330,700 | - | -11.15% | - | - |
| 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% | - | - |
