株価チャート
2009/07/09~2009/12/04
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 |
12/04 | 10,700 | 10,810 | 10,560 | 10,790 | +0.84% | 651,500 | - | +8.18% | - | - |
12/03 | 10,450 | 10,730 | 10,430 | 10,700 | +3.98% | 1,061,300 | - | +7.72% | - | - |
12/02 | 10,280 | 10,460 | 10,150 | 10,290 | +0.19% | 730,600 | - | +3.9% | - | - |
12/01 | 9,880 | 10,300 | 9,830 | 10,270 | +3.95% | 1,051,700 | - | +3.76% | - | - |
11/30 | 9,730 | 9,900 | 9,710 | 9,880 | +3.67% | 641,100 | - | -0.04% | - | - |
11/27 | 9,810 | 9,830 | 9,460 | 9,530 | -4.8% | 761,100 | - | -3.65% | - | - |
11/26 | 9,950 | 10,080 | 9,940 | 10,010 | -0.79% | 479,300 | - | +0.96% | - | - |
11/25 | 9,990 | 10,110 | 9,960 | 10,090 | +0.3% | 388,300 | - | +1.69% | - | - |
11/24 | 9,990 | 10,110 | 9,910 | 10,060 | +1.72% | 681,700 | - | +1.32% | - | - |
11/20 | 9,820 | 9,900 | 9,700 | 9,890 | -0.9% | 625,900 | - | -0.51% | - | - |
11/19 | 10,230 | 10,280 | 9,880 | 9,980 | -2.44% | 694,300 | - | +0.21% | - | - |
11/18 | 10,300 | 10,400 | 10,180 | 10,230 | 0% | 705,700 | - | +2.69% | - | - |
11/17 | 10,290 | 10,470 | 10,200 | 10,230 | +1.39% | 1,178,500 | - | +2.71% | - | - |
11/16 | 10,100 | 10,250 | 10,010 | 10,090 | +0.8% | 895,100 | - | +1.41% | - | - |
11/13 | 9,780 | 10,070 | 9,720 | 10,010 | +3.84% | 1,355,200 | - | +0.74% | - | - |
11/12 | 9,670 | 9,800 | 9,600 | 9,640 | +0.52% | 466,800 | - | -2.86% | - | - |
11/11 | 9,630 | 9,680 | 9,510 | 9,590 | -0.21% | 476,800 | - | -3.29% | - | - |
11/10 | 9,880 | 9,900 | 9,600 | 9,610 | -0.72% | 555,800 | - | -3.01% | - | - |
11/09 | 9,700 | 9,780 | 9,670 | 9,680 | -2.42% | 503,100 | - | -2.24% | - | - |
11/06 | 9,770 | 10,020 | 9,750 | 9,920 | +2.59% | 570,500 | - | +0.07% | - | - |
11/05 | 9,790 | 9,890 | 9,660 | 9,670 | -1.63% | 383,400 | - | -2.48% | - | - |
11/04 | 9,810 | 9,910 | 9,740 | 9,830 | +0.61% | 429,400 | - | -0.98% | - | - |
11/02 | 9,810 | 9,850 | 9,690 | 9,770 | -1.41% | 603,200 | - | -1.58% | - | - |
10/30 | 9,870 | 10,000 | 9,840 | 9,910 | +2.48% | 716,900 | - | -0.36% | - | - |
10/29 | 9,600 | 9,700 | 9,530 | 9,670 | -1.02% | 650,200 | - | -3.04% | - | - |
10/28 | 9,900 | 9,950 | 9,760 | 9,770 | -2.1% | 542,100 | - | -2.41% | - | - |
10/27 | 10,000 | 10,040 | 9,910 | 9,980 | -1.48% | 408,500 | - | -0.65% | - | - |
10/26 | 9,970 | 10,150 | 9,930 | 10,130 | +2.12% | 547,800 | - | +0.64% | - | - |
10/23 | 10,070 | 10,100 | 9,890 | 9,920 | -1.39% | 567,100 | - | -1.57% | - | - |
10/22 | 10,000 | 10,070 | 9,880 | 10,060 | -0.79% | 664,100 | - | -0.44% | - | - |
10/21 | 10,160 | 10,280 | 10,100 | 10,140 | -0.49% | 527,800 | - | +0.05% | - | - |
10/20 | 10,330 | 10,370 | 10,150 | 10,190 | -0.68% | 501,300 | - | +0.23% | - | - |
10/19 | 10,320 | 10,320 | 10,130 | 10,260 | -0.97% | 431,100 | - | +0.61% | - | - |
10/16 | 10,470 | 10,500 | 10,290 | 10,360 | +0.19% | 523,000 | - | +1.31% | - | - |
10/15 | 10,400 | 10,450 | 10,310 | 10,340 | +2.99% | 636,400 | - | +1% | - | - |
10/14 | 10,230 | 10,230 | 9,990 | 10,040 | -1.38% | 636,400 | - | -2.03% | - | - |
10/13 | 10,140 | 10,250 | 10,100 | 10,180 | +1.9% | 702,100 | - | -0.86% | - | - |
10/09 | 9,760 | 10,010 | 9,640 | 9,990 | +2.57% | 882,700 | - | -2.88% | - | - |
10/08 | 9,610 | 9,750 | 9,560 | 9,740 | +0.31% | 419,900 | - | -5.65% | - | - |
10/07 | 9,650 | 9,770 | 9,570 | 9,710 | +2.75% | 701,700 | - | -6.3% | - | - |
10/06 | 9,490 | 9,570 | 9,390 | 9,450 | +0.64% | 498,400 | - | -9.2% | - | - |
10/05 | 9,500 | 9,520 | 9,350 | 9,390 | -0.53% | 451,300 | - | -10.17% | - | - |
10/02 | 9,670 | 9,670 | 9,330 | 9,440 | -5.32% | 1,071,700 | - | -10.14% | - | - |
10/01 | 10,000 | 10,160 | 9,950 | 9,970 | -0.1% | 488,500 | - | -5.54% | - | - |
09/30 | 10,050 | 10,150 | 9,940 | 9,980 | +0.2% | 610,300 | - | -5.73% | - | - |
09/29 | 9,860 | 9,990 | 9,810 | 9,960 | +1.32% | 830,700 | - | -6.09% | - | - |
09/28 | 9,980 | 9,990 | 9,720 | 9,830 | -4.1% | 812,700 | - | -7.53% | - | - |
09/25 | 10,450 | 10,450 | 10,160 | 10,250 | -3.12% | 696,700 | - | -3.79% | - | - |
09/24 | 10,630 | 10,660 | 10,500 | 10,580 | -0.28% | 657,200 | - | -0.75% | - | - |
09/18 | 10,520 | 10,610 | 10,420 | 10,610 | -0.19% | 611,900 | - | -0.43% | - | - |
09/17 | 10,700 | 10,700 | 10,470 | 10,630 | +1.24% | 484,200 | - | -0.32% | - | - |
09/16 | 10,550 | 10,670 | 10,450 | 10,500 | +0.57% | 484,100 | - | -1.61% | - | - |
09/15 | 10,580 | 10,630 | 10,400 | 10,440 | -1.23% | 449,200 | - | -2.26% | - | - |
09/14 | 10,750 | 10,760 | 10,500 | 10,570 | -2.31% | 451,900 | - | -1.3% | - | - |
09/11 | 11,030 | 11,040 | 10,780 | 10,820 | -1.19% | 741,600 | - | +0.85% | - | - |
09/10 | 10,960 | 11,100 | 10,940 | 10,950 | -0.18% | 505,300 | - | +2.02% | - | - |
09/09 | 11,000 | 11,080 | 10,890 | 10,970 | +0.18% | 856,300 | - | +2.27% | - | - |
09/08 | 10,780 | 10,950 | 10,700 | 10,950 | +2.62% | 777,600 | - | +2.28% | - | - |
09/07 | 10,750 | 10,830 | 10,670 | 10,670 | +0.76% | 365,800 | - | -0.26% | - | - |
09/04 | 10,560 | 10,670 | 10,520 | 10,590 | +0.67% | 581,000 | - | -1.08% | - | - |
09/03 | 10,610 | 10,650 | 10,500 | 10,520 | -1.22% | 476,500 | - | -1.72% | - | - |
09/02 | 10,500 | 10,690 | 10,490 | 10,650 | -2.29% | 780,200 | - | -0.42% | - | - |
09/01 | 10,720 | 10,940 | 10,670 | 10,900 | +1.4% | 642,400 | - | +2.2% | - | - |
08/31 | 10,900 | 11,040 | 10,620 | 10,750 | -0.46% | 631,400 | - | +1.21% | - | - |
08/28 | 10,570 | 10,840 | 10,560 | 10,800 | +1.89% | 886,300 | - | +2% | - | - |
08/27 | 10,680 | 10,700 | 10,420 | 10,600 | -0.84% | 487,200 | - | +0.57% | - | - |
08/26 | 10,680 | 10,770 | 10,660 | 10,690 | 0% | 353,400 | - | +1.96% | - | - |
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% | - | - |