株価チャート
2009/06/26～2009/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2009 |
| 12/30 | 770 | 770 | 720 | 720 | +1.41% | 1,100 | - | 0% | - | - |
| 12/29 | 710 | 710 | 710 | 710 | -1.39% | 100 | - | -1.66% | - | - |
| 12/22 | 720 | 720 | 710 | 720 | +1.41% | 400 | - | -0.41% | - | - |
| 12/21 | 720 | 720 | 710 | 710 | -4.05% | 500 | - | -1.66% | - | - |
| 12/17 | 740 | 740 | 740 | 740 | 0% | 100 | - | +2.49% | - | - |
| 12/16 | 740 | 740 | 740 | 740 | +2.78% | 100 | - | +2.49% | - | - |
| 12/15 | 720 | 720 | 720 | 720 | +2.86% | 100 | - | -0.28% | - | - |
| 12/14 | 700 | 700 | 700 | 700 | -2.78% | 100 | - | -2.91% | - | - |
| 12/11 | 720 | 720 | 720 | 720 | 0% | 100 | - | -0.14% | - | - |
| 12/10 | 730 | 730 | 700 | 720 | 0% | 1,800 | - | -0.28% | - | - |
| 12/09 | 710 | 720 | 710 | 720 | +1.41% | 400 | - | -0.55% | - | - |
| 12/08 | 720 | 720 | 710 | 710 | 0% | 800 | - | -2.34% | - | - |
| 12/07 | 710 | 710 | 710 | 710 | 0% | 100 | - | -2.61% | - | - |
| 12/04 | 710 | 720 | 700 | 710 | 0% | 1,400 | - | -3.01% | - | - |
| 12/03 | 720 | 720 | 710 | 710 | -2.74% | 500 | - | -3.53% | - | - |
| 12/02 | 720 | 730 | 700 | 730 | 0% | 1,000 | - | -1.22% | - | - |
| 12/01 | 790 | 790 | 730 | 730 | +1.39% | 800 | - | -1.62% | - | - |
| 11/30 | 700 | 720 | 690 | 720 | +2.86% | 600 | - | -3.49% | - | - |
| 11/25 | 700 | 700 | 700 | 700 | -5.41% | 100 | - | -6.67% | - | - |
| 11/20 | 680 | 740 | 680 | 740 | +12.12% | 500 | - | -1.86% | - | - |
| 11/17 | 660 | 660 | 660 | 660 | -12% | 100 | - | -12.81% | - | - |
| 11/12 | 710 | 750 | 710 | 750 | +7.14% | 300 | - | -1.7% | - | - |
| 11/11 | 700 | 720 | 700 | 700 | -6.67% | 1,600 | - | -8.62% | - | - |
| 11/10 | 760 | 760 | 750 | 750 | -2.6% | 1,100 | - | -2.72% | - | - |
| 11/09 | 750 | 770 | 750 | 770 | +2.67% | 500 | - | -0.65% | - | - |
| 11/06 | 740 | 750 | 740 | 750 | +1.35% | 200 | - | -3.6% | - | - |
| 11/05 | 700 | 740 | 690 | 740 | +7.25% | 700 | - | -5.61% | - | - |
| 11/04 | 690 | 690 | 690 | 690 | -5.48% | 1,200 | - | -12.66% | - | - |
| 11/02 | 740 | 740 | 730 | 730 | -1.35% | 400 | - | -8.64% | - | - |
| 10/30 | 760 | 760 | 740 | 740 | +1.37% | 400 | - | -8.3% | - | - |
| 10/29 | 680 | 740 | 680 | 730 | +4.29% | 800 | - | -10.54% | - | - |
| 10/28 | 690 | 700 | 690 | 700 | 0% | 300 | - | -15.15% | - | - |
| 10/27 | 710 | 710 | 690 | 700 | -6.67% | 1,000 | - | -16.27% | - | - |
| 10/26 | 720 | 750 | 720 | 750 | 0% | 400 | - | -11.35% | - | - |
| 10/23 | 770 | 770 | 700 | 750 | -6.25% | 800 | - | -12.08% | - | - |
| 10/21 | 770 | 800 | 750 | 800 | +3.9% | 700 | - | -7.08% | - | - |
| 10/20 | 780 | 780 | 770 | 770 | -1.28% | 800 | - | -11.19% | - | - |
| 10/19 | 770 | 780 | 760 | 780 | -2.5% | 800 | - | -10.96% | - | - |
| 10/16 | 800 | 800 | 800 | 800 | 0% | 200 | - | -9.71% | - | - |
| 10/15 | 800 | 800 | 800 | 800 | -1.23% | 200 | - | -10.31% | - | - |
| 10/13 | 870 | 870 | 790 | 810 | -2.41% | 2,100 | - | -10% | - | - |
| 10/09 | 800 | 830 | 800 | 830 | +3.75% | 1,800 | - | -8.49% | - | - |
| 10/08 | 810 | 810 | 800 | 800 | -1.23% | 300 | - | -11.99% | - | - |
| 10/07 | 810 | 810 | 810 | 810 | 0% | 100 | - | -11.18% | - | - |
| 10/06 | 810 | 810 | 800 | 810 | 0% | 1,000 | - | -11.38% | - | - |
| 10/05 | 810 | 810 | 810 | 810 | -2.41% | 100 | - | -11.76% | - | - |
| 10/02 | 830 | 830 | 830 | 830 | 0% | 200 | - | -9.68% | - | - |
| 10/01 | 850 | 850 | 830 | 830 | -2.35% | 500 | - | -9.78% | - | - |
| 09/30 | 850 | 850 | 850 | 850 | 0% | 200 | - | -7.81% | - | - |
| 09/28 | 830 | 850 | 830 | 850 | -3.41% | 400 | - | -8.01% | - | - |
| 09/25 | 840 | 880 | 840 | 880 | -3.3% | 600 | - | -4.97% | - | - |
| 09/17 | 910 | 910 | 910 | 910 | 0% | 100 | - | -1.83% | - | - |
| 09/16 | 880 | 910 | 860 | 910 | -2.15% | 2,100 | - | -1.62% | - | - |
| 09/15 | 930 | 930 | 930 | 930 | -2.11% | 600 | - | +0.65% | - | - |
| 09/14 | 950 | 950 | 950 | 950 | -1.04% | 100 | - | +2.93% | - | - |
| 09/10 | 960 | 960 | 960 | 960 | -1.03% | 500 | - | +4.58% | - | - |
| 09/09 | 970 | 970 | 960 | 970 | +2.11% | 400 | - | +6.01% | - | - |
| 09/08 | 940 | 950 | 940 | 950 | +1.06% | 600 | - | +4.17% | - | - |
| 09/07 | 940 | 940 | 940 | 940 | -1.05% | 100 | - | +3.52% | - | - |
| 09/04 | 950 | 950 | 950 | 950 | +1.06% | 300 | - | +5.09% | - | - |
| 09/03 | 990 | 990 | 940 | 940 | -6.93% | 700 | - | +4.56% | - | - |
| 09/02 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | - | +12.72% | - | - |
| 09/01 | 1,010 | 1,010 | 1,010 | 1,010 | +6.32% | 1,500 | - | +13.74% | - | - |
| 08/31 | 1,020 | 1,020 | 940 | 950 | -5.94% | 5,400 | - | +7.71% | - | - |
| 08/28 | 1,130 | 1,130 | 1,000 | 1,010 | +3.06% | 18,000 | - | +15.3% | - | - |
| 08/27 | 900 | 1,170 | 900 | 980 | +11.36% | 75,200 | - | +12.77% | - | - |
| 08/26 | 900 | 920 | 870 | 880 | -1.12% | 1,800 | - | +1.73% | - | - |
| 08/25 | 870 | 890 | 860 | 890 | +3.49% | 400 | - | +2.65% | - | - |
| 08/24 | 860 | 860 | 860 | 860 | -3.37% | 100 | - | -0.81% | - | - |
| 08/21 | 890 | 890 | 890 | 890 | +4.71% | 400 | - | +2.42% | - | - |
| 08/20 | 830 | 850 | 830 | 850 | 0% | 200 | - | -2.41% | - | - |
| 08/19 | 850 | 850 | 850 | 850 | -4.49% | 300 | - | -2.97% | - | - |
| 08/17 | 840 | 890 | 840 | 890 | 0% | 600 | - | +1.14% | - | - |
| 08/14 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | +0.91% | - | - |
| 08/10 | 900 | 900 | 900 | 900 | 0% | 700 | - | +1.93% | - | - |
| 08/07 | 880 | 900 | 880 | 900 | +4.65% | 800 | - | +1.81% | - | - |
| 08/05 | 860 | 860 | 860 | 860 | -4.44% | 100 | - | -3.04% | - | - |
| 08/03 | 900 | 900 | 900 | 900 | +1.12% | 1,200 | - | +1.01% | - | - |
| 07/31 | 890 | 890 | 890 | 890 | +5.95% | 300 | - | -0.22% | - | - |
| 07/29 | 840 | 840 | 840 | 840 | -4.55% | 100 | - | -6.15% | - | - |
| 07/28 | 850 | 880 | 850 | 880 | -1.12% | 300 | - | -2.22% | - | - |
| 07/27 | 850 | 890 | 850 | 890 | +3.49% | 500 | - | -1.55% | - | - |
| 07/24 | 860 | 860 | 860 | 860 | +4.88% | 300 | - | -5.29% | - | - |
| 07/22 | 820 | 820 | 820 | 820 | -2.38% | 400 | - | -10.09% | - | - |
| 07/21 | 840 | 840 | 840 | 840 | -1.18% | 400 | - | -8.4% | - | - |
| 07/17 | 840 | 850 | 840 | 850 | +2.41% | 500 | - | -7.71% | - | - |
| 07/16 | 830 | 830 | 830 | 830 | -2.35% | 100 | - | -9.98% | - | - |
| 07/15 | 850 | 850 | 850 | 850 | +6.25% | 300 | - | -7.91% | - | - |
| 07/14 | 790 | 800 | 790 | 800 | -4.76% | 500 | - | -13.42% | - | - |
| 07/13 | 860 | 860 | 840 | 840 | -4.55% | 400 | - | -9.29% | - | - |
| 07/10 | 880 | 880 | 880 | 880 | -5.38% | 1,300 | - | -5.17% | - | - |
| 07/09 | 910 | 930 | 900 | 930 | +4.49% | 700 | - | +0.11% | - | - |
| 07/08 | 890 | 890 | 890 | 890 | -2.2% | 100 | - | -4.2% | - | - |
| 07/07 | 930 | 930 | 910 | 910 | -3.19% | 200 | - | -2.05% | - | - |
| 07/03 | 940 | 940 | 940 | 940 | -2.08% | 300 | - | +1.29% | - | - |
| 07/02 | 960 | 960 | 950 | 960 | +1.05% | 800 | - | +3.67% | - | - |
| 07/01 | 940 | 950 | 920 | 950 | +1.06% | 1,100 | - | +3.04% | - | - |
| 06/30 | 890 | 940 | 880 | 940 | +2.17% | 500 | - | +2.62% | - | - |
| 06/29 | 930 | 930 | 920 | 920 | -2.13% | 300 | - | +1.1% | - | - |
| 06/26 | 940 | 940 | 940 | 940 | -3.09% | 100 | - | +3.87% | - | - |
