株価チャート
2009/02/05～2009/09/25
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 |
| 09/25 | 850 | 850 | 850 | 850 | 0% | 100 | - | -3.19% | - | - |
| 09/18 | 850 | 850 | 850 | 850 | -3.41% | 200 | - | -3.3% | - | - |
| 09/16 | 840 | 880 | 840 | 880 | +2.33% | 500 | - | -0.11% | - | - |
| 09/15 | 860 | 860 | 840 | 860 | -3.37% | 700 | - | -2.38% | - | - |
| 09/14 | 890 | 890 | 890 | 890 | +2.3% | 100 | - | +0.91% | - | - |
| 09/10 | 870 | 870 | 870 | 870 | +2.35% | 100 | - | -1.58% | - | - |
| 09/09 | 900 | 900 | 850 | 850 | -4.49% | 1,300 | - | -3.95% | - | - |
| 09/08 | 870 | 890 | 860 | 890 | -1.11% | 800 | - | +0.56% | - | - |
| 09/07 | 870 | 900 | 870 | 900 | +5.88% | 1,000 | - | +2.04% | - | - |
| 09/04 | 840 | 850 | 840 | 850 | 0% | 200 | - | -3.3% | - | - |
| 09/02 | 840 | 850 | 830 | 850 | -2.3% | 300 | - | -3.41% | - | - |
| 09/01 | 860 | 870 | 850 | 870 | +1.16% | 600 | - | -1.36% | - | - |
| 08/31 | 860 | 860 | 860 | 860 | -3.37% | 300 | - | -2.6% | - | - |
| 08/28 | 880 | 890 | 860 | 890 | +1.14% | 900 | - | +0.68% | - | - |
| 08/27 | 880 | 880 | 880 | 880 | 0% | 300 | - | -0.45% | - | - |
| 08/26 | 880 | 880 | 880 | 880 | -2.22% | 100 | - | -0.45% | - | - |
| 08/25 | 900 | 900 | 900 | 900 | 0% | 100 | - | +1.69% | - | - |
| 08/21 | 900 | 900 | 850 | 900 | +2.27% | 300 | - | +1.81% | - | - |
| 08/20 | 870 | 880 | 870 | 880 | 0% | 300 | - | -0.45% | - | - |
| 08/19 | 870 | 880 | 870 | 880 | 0% | 400 | - | -0.79% | - | - |
| 08/17 | 850 | 880 | 850 | 880 | 0% | 300 | - | -0.79% | - | - |
| 08/11 | 860 | 880 | 860 | 880 | -2.22% | 800 | - | -1.12% | - | - |
| 08/10 | 900 | 900 | 860 | 900 | 0% | 2,000 | - | +0.9% | - | - |
| 08/07 | 880 | 900 | 880 | 900 | 0% | 700 | - | +0.9% | - | - |
| 08/06 | 830 | 900 | 830 | 900 | +2.27% | 800 | - | +1.01% | - | - |
| 08/05 | 850 | 880 | 850 | 880 | -2.22% | 200 | - | -1.57% | - | - |
| 08/03 | 840 | 910 | 840 | 900 | +2.27% | 400 | - | +0.22% | - | - |
| 07/31 | 870 | 880 | 870 | 880 | -2.22% | 200 | - | -2.33% | - | - |
| 07/29 | 860 | 900 | 860 | 900 | -2.17% | 1,400 | - | -0.55% | - | - |
| 07/28 | 900 | 920 | 900 | 920 | +2.22% | 400 | - | +1.32% | - | - |
| 07/27 | 860 | 900 | 850 | 900 | +5.88% | 400 | - | -1.1% | - | - |
| 07/24 | 830 | 850 | 830 | 850 | +3.66% | 400 | - | -7% | - | - |
| 07/23 | 840 | 840 | 820 | 820 | -1.2% | 200 | - | -10.77% | - | - |
| 07/22 | 840 | 850 | 830 | 830 | -5.68% | 1,100 | - | -10.17% | - | - |
| 07/21 | 840 | 880 | 830 | 880 | -1.12% | 1,300 | - | -5.27% | - | - |
| 07/17 | 840 | 890 | 840 | 890 | -1.11% | 300 | - | -3.89% | - | - |
| 07/16 | 890 | 900 | 890 | 900 | +1.12% | 300 | - | -2.49% | - | - |
| 07/15 | 890 | 890 | 890 | 890 | 0% | 400 | - | -3.16% | - | - |
| 07/14 | 850 | 890 | 840 | 890 | +1.14% | 1,600 | - | -2.84% | - | - |
| 07/13 | 850 | 880 | 850 | 880 | -1.12% | 400 | - | -3.51% | - | - |
| 07/10 | 840 | 890 | 840 | 890 | 0% | 500 | - | -2.2% | - | - |
| 07/09 | 900 | 900 | 830 | 890 | -1.11% | 2,100 | - | -1.98% | - | - |
| 07/07 | 900 | 900 | 860 | 900 | -4.26% | 1,200 | - | -0.55% | - | - |
| 07/03 | 880 | 940 | 840 | 940 | +5.62% | 2,600 | - | +4.33% | - | - |
| 07/02 | 900 | 900 | 890 | 890 | -5.32% | 600 | - | -0.56% | - | - |
| 07/01 | 900 | 940 | 900 | 940 | -1.05% | 900 | - | +5.5% | - | - |
| 06/30 | 900 | 950 | 900 | 950 | +5.56% | 500 | - | +7.34% | - | - |
| 06/29 | 910 | 910 | 890 | 900 | +4.65% | 1,400 | - | +2.39% | - | - |
| 06/26 | 930 | 930 | 860 | 860 | -12.24% | 3,700 | - | -1.71% | - | - |
| 06/25 | 980 | 980 | 980 | 980 | 0% | 100 | - | +12.26% | - | - |
| 06/24 | 950 | 980 | 950 | 980 | 0% | 200 | - | +13.16% | - | - |
| 06/22 | 980 | 980 | 980 | 980 | +1.03% | 100 | - | +14.09% | - | - |
| 06/17 | 930 | 970 | 930 | 970 | 0% | 400 | - | +13.85% | - | - |
| 06/16 | 940 | 970 | 930 | 970 | -1.02% | 700 | - | +14.79% | - | - |
| 06/12 | 980 | 980 | 980 | 980 | -1.01% | 300 | - | +16.95% | - | - |
| 06/11 | 990 | 990 | 990 | 990 | +1.02% | 100 | - | +19.28% | - | - |
| 06/10 | 950 | 980 | 850 | 980 | +2.08% | 2,000 | - | +19.22% | - | - |
| 06/09 | 970 | 970 | 840 | 960 | +1.05% | 6,000 | - | +17.79% | - | - |
| 06/08 | 820 | 950 | 820 | 950 | +17.28% | 2,600 | - | +17.43% | - | - |
| 06/05 | 810 | 810 | 780 | 810 | +1.25% | 700 | - | +0.75% | - | - |
| 06/04 | 800 | 800 | 800 | 800 | -1.23% | 200 | - | -0.74% | - | - |
| 06/03 | 800 | 810 | 800 | 810 | +1.25% | 600 | - | +0.12% | - | - |
| 06/02 | 800 | 800 | 780 | 800 | 0% | 800 | - | -1.48% | - | - |
| 06/01 | 770 | 800 | 770 | 800 | -3.61% | 600 | - | -2.08% | - | - |
| 05/29 | 830 | 830 | 830 | 830 | -2.35% | 100 | - | +0.73% | - | - |
| 05/25 | 800 | 850 | 800 | 850 | +6.25% | 200 | - | +2.29% | - | - |
| 05/22 | 750 | 800 | 750 | 800 | 0% | 200 | - | -4.19% | - | - |
| 05/15 | 740 | 800 | 740 | 800 | 0% | 400 | - | -4.88% | - | - |
| 05/08 | 800 | 800 | 800 | 800 | +1.27% | 100 | - | -5.55% | - | - |
| 05/07 | 740 | 790 | 740 | 790 | 0% | 700 | - | -7.39% | - | - |
| 04/27 | 790 | 790 | 790 | 790 | -1.25% | 100 | - | -8.14% | - | - |
| 04/22 | 790 | 800 | 790 | 800 | 0% | 200 | - | -8.05% | - | - |
| 04/20 | 760 | 800 | 760 | 800 | -1.23% | 300 | - | -8.99% | - | - |
| 04/17 | 810 | 810 | 810 | 810 | +1.25% | 100 | - | -8.89% | - | - |
| 04/16 | 800 | 800 | 760 | 800 | 0% | 600 | - | -10.71% | - | - |
| 04/15 | 720 | 810 | 720 | 800 | -1.23% | 400 | - | -11.6% | - | - |
| 04/14 | 780 | 810 | 780 | 810 | +1.25% | 200 | - | -11.48% | - | - |
| 04/10 | 810 | 810 | 800 | 800 | +1.27% | 400 | - | -13.42% | - | - |
| 04/09 | 790 | 790 | 760 | 790 | 0% | 1,200 | - | -15.51% | - | - |
| 04/08 | 790 | 790 | 790 | 790 | 0% | 100 | - | -16.4% | - | - |
| 04/07 | 800 | 800 | 740 | 790 | 0% | 1,700 | - | -17.19% | - | - |
| 04/06 | 790 | 790 | 780 | 790 | -3.66% | 1,000 | - | -18.47% | - | - |
| 04/03 | 810 | 820 | 780 | 820 | 0% | 2,100 | - | -16.75% | - | - |
| 04/02 | 860 | 860 | 820 | 820 | -4.65% | 500 | - | -18.08% | - | - |
| 03/31 | 870 | 870 | 860 | 860 | -2.27% | 400 | - | -15.35% | - | - |
| 03/30 | 860 | 880 | 860 | 880 | -1.12% | 1,100 | - | -14.48% | - | - |
| 03/27 | 910 | 910 | 870 | 890 | -3.26% | 1,000 | - | -14.34% | - | - |
| 03/25 | 930 | 950 | 900 | 920 | -6.12% | 1,400 | - | -12.46% | - | - |
| 03/23 | 980 | 980 | 980 | 980 | -2% | 100 | - | -7.81% | - | - |
| 03/17 | 950 | 1,000 | 950 | 1,000 | +5.26% | 200 | - | -6.8% | - | - |
| 03/06 | 950 | 950 | 950 | 950 | 0% | 100 | - | -12.28% | - | - |
| 03/03 | 940 | 950 | 940 | 950 | 0% | 600 | - | -13.16% | - | - |
| 02/25 | 950 | 950 | 950 | 950 | 0% | 100 | - | -13.95% | - | - |
| 02/24 | 950 | 950 | 950 | 950 | 0% | 100 | - | -14.72% | - | - |
| 02/23 | 950 | 950 | 950 | 950 | -8.65% | 100 | - | -15.48% | - | - |
| 02/17 | 980 | 1,040 | 980 | 1,040 | 0% | 1,100 | - | -8.37% | - | - |
| 02/10 | 980 | 1,040 | 970 | 1,040 | 0% | 600 | - | -8.93% | - | - |
| 02/09 | 1,000 | 1,040 | 1,000 | 1,040 | +4% | 700 | - | -9.57% | - | - |
| 02/06 | 990 | 1,000 | 990 | 1,000 | -1.96% | 200 | - | -13.57% | - | - |
| 02/05 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 200 | - | -12.52% | - | - |
