株価チャート
2009/06/15～2009/11/09
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 |
| 11/09 | 1,340 | 1,360 | 1,330 | 1,340 | -1.47% | 1,300 | - | -0.45% | - | - |
| 11/06 | 1,370 | 1,370 | 1,330 | 1,360 | -0.73% | 2,200 | - | +1.19% | - | - |
| 11/05 | 1,330 | 1,370 | 1,330 | 1,370 | +0.74% | 1,700 | - | +2.01% | - | - |
| 11/04 | 1,340 | 1,360 | 1,340 | 1,360 | 0% | 2,000 | - | +1.42% | - | - |
| 11/02 | 1,340 | 1,360 | 1,340 | 1,360 | -0.73% | 2,100 | - | +1.57% | - | - |
| 10/30 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 1,100 | - | +2.39% | - | - |
| 10/29 | 1,330 | 1,370 | 1,320 | 1,350 | +0.75% | 2,800 | - | +0.97% | - | - |
| 10/28 | 1,380 | 1,400 | 1,330 | 1,340 | -4.96% | 3,900 | - | +0.53% | - | - |
| 10/27 | 1,410 | 1,410 | 1,380 | 1,410 | 0% | 4,300 | - | +6.02% | - | - |
| 10/26 | 1,390 | 1,410 | 1,390 | 1,410 | 0% | 1,400 | - | +6.33% | - | - |
| 10/23 | 1,410 | 1,420 | 1,380 | 1,410 | +0.71% | 5,500 | - | +6.5% | - | - |
| 10/22 | 1,350 | 1,400 | 1,330 | 1,400 | +3.7% | 4,300 | - | +5.9% | - | - |
| 10/21 | 1,350 | 1,360 | 1,330 | 1,350 | -2.17% | 2,100 | - | +2.2% | - | - |
| 10/20 | 1,370 | 1,380 | 1,350 | 1,380 | +2.22% | 3,200 | - | +4.31% | - | - |
| 10/19 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 2,200 | - | +2.04% | - | - |
| 10/16 | 1,300 | 1,320 | 1,300 | 1,310 | -0.76% | 2,200 | - | -1.13% | - | - |
| 10/15 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 1,900 | - | -0.68% | - | - |
| 10/14 | 1,310 | 1,320 | 1,290 | 1,320 | 0% | 2,700 | - | -0.9% | - | - |
| 10/13 | 1,330 | 1,330 | 1,310 | 1,320 | 0% | 1,500 | - | -1.2% | - | - |
| 10/09 | 1,320 | 1,320 | 1,300 | 1,320 | +1.54% | 1,900 | - | -1.42% | - | - |
| 10/08 | 1,300 | 1,310 | 1,300 | 1,300 | -0.76% | 1,400 | - | -3.2% | - | - |
| 10/07 | 1,300 | 1,310 | 1,280 | 1,310 | +0.77% | 2,200 | - | -2.89% | - | - |
| 10/06 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 2,000 | - | -3.99% | - | - |
| 10/05 | 1,270 | 1,320 | 1,270 | 1,320 | +3.94% | 5,300 | - | -2.87% | - | - |
| 10/02 | 1,270 | 1,270 | 1,260 | 1,270 | -2.31% | 3,500 | - | -6.96% | - | - |
| 10/01 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 3,000 | - | -5.25% | - | - |
| 09/30 | 1,280 | 1,320 | 1,280 | 1,320 | 0% | 1,300 | - | -4.14% | - | - |
| 09/29 | 1,320 | 1,330 | 1,310 | 1,320 | 0% | 2,300 | - | -4.42% | - | - |
| 09/28 | 1,310 | 1,320 | 1,260 | 1,320 | 0% | 5,000 | - | -4.69% | - | - |
| 09/25 | 1,310 | 1,320 | 1,280 | 1,320 | -2.22% | 2,700 | - | -4.97% | - | - |
| 09/24 | 1,290 | 1,350 | 1,280 | 1,350 | +8% | 4,400 | - | -3.02% | - | - |
| 09/18 | 1,280 | 1,280 | 1,210 | 1,250 | -1.57% | 11,800 | - | -10.39% | - | - |
| 09/17 | 1,320 | 1,320 | 1,260 | 1,270 | -3.79% | 12,200 | - | -9.42% | - | - |
| 09/16 | 1,350 | 1,360 | 1,290 | 1,320 | -2.22% | 12,100 | - | -6.32% | - | - |
| 09/15 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 3,000 | - | -4.53% | - | - |
| 09/14 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 4,000 | - | -4.02% | - | - |
| 09/11 | 1,390 | 1,400 | 1,370 | 1,370 | -2.14% | 7,000 | - | -3.66% | - | - |
| 09/10 | 1,410 | 1,410 | 1,390 | 1,400 | +0.72% | 1,900 | - | -1.82% | - | - |
| 09/09 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 1,100 | - | -2.66% | - | - |
| 09/08 | 1,410 | 1,410 | 1,390 | 1,400 | 0% | 1,400 | - | -2.17% | - | - |
| 09/07 | 1,400 | 1,420 | 1,370 | 1,400 | +0.72% | 5,200 | - | -2.37% | - | - |
| 09/04 | 1,430 | 1,430 | 1,390 | 1,390 | -2.11% | 6,800 | - | -3.27% | - | - |
| 09/03 | 1,410 | 1,490 | 1,410 | 1,420 | +0.71% | 6,000 | - | -1.46% | - | - |
| 09/02 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 4,800 | - | -2.22% | - | - |
| 09/01 | 1,420 | 1,440 | 1,420 | 1,420 | -1.39% | 3,300 | - | -1.8% | - | - |
| 08/31 | 1,430 | 1,460 | 1,420 | 1,440 | 0% | 4,100 | - | -0.55% | - | - |
| 08/28 | 1,440 | 1,450 | 1,430 | 1,440 | +0.7% | 1,000 | - | -0.76% | - | - |
| 08/27 | 1,450 | 1,460 | 1,430 | 1,430 | -2.05% | 7,000 | - | -1.65% | - | - |
| 08/26 | 1,450 | 1,470 | 1,440 | 1,460 | +1.39% | 5,000 | - | +0.48% | - | - |
| 08/25 | 1,440 | 1,460 | 1,440 | 1,440 | +0.7% | 7,200 | - | -0.76% | - | - |
| 08/24 | 1,430 | 1,450 | 1,430 | 1,430 | +0.7% | 5,800 | - | -1.38% | - | - |
| 08/21 | 1,420 | 1,430 | 1,400 | 1,420 | 0% | 3,900 | - | -1.93% | - | - |
| 08/20 | 1,410 | 1,430 | 1,400 | 1,420 | 0% | 2,100 | - | -1.93% | - | - |
| 08/19 | 1,420 | 1,420 | 1,400 | 1,420 | +0.71% | 6,900 | - | -1.93% | - | - |
| 08/18 | 1,400 | 1,420 | 1,400 | 1,410 | 0% | 1,300 | - | -2.69% | - | - |
| 08/17 | 1,410 | 1,420 | 1,400 | 1,410 | -1.4% | 7,000 | - | -2.89% | - | - |
| 08/14 | 1,420 | 1,450 | 1,420 | 1,430 | -1.38% | 7,200 | - | -1.92% | - | - |
| 08/13 | 1,440 | 1,460 | 1,440 | 1,450 | +0.69% | 3,000 | - | -0.96% | - | - |
| 08/12 | 1,450 | 1,450 | 1,410 | 1,440 | +0.7% | 6,800 | - | -1.84% | - | - |
| 08/11 | 1,450 | 1,480 | 1,430 | 1,430 | -3.38% | 7,400 | - | -2.92% | - | - |
| 08/10 | 1,460 | 1,500 | 1,460 | 1,480 | +0.68% | 8,400 | - | 0% | - | - |
| 08/07 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 4,300 | - | -1.01% | - | - |
| 08/06 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 900 | - | -2.82% | - | - |
| 08/05 | 1,490 | 1,500 | 1,460 | 1,460 | -1.35% | 2,600 | - | -2.21% | - | - |
| 08/04 | 1,470 | 1,500 | 1,470 | 1,480 | 0% | 3,100 | - | -0.94% | - | - |
| 08/03 | 1,500 | 1,500 | 1,470 | 1,480 | 0% | 2,400 | - | -0.87% | - | - |
| 07/31 | 1,470 | 1,500 | 1,470 | 1,480 | +1.37% | 3,000 | - | -0.94% | - | - |
| 07/30 | 1,480 | 1,480 | 1,450 | 1,460 | -2.67% | 5,000 | - | -2.34% | - | - |
| 07/29 | 1,480 | 1,500 | 1,480 | 1,500 | +1.35% | 2,500 | - | +0.27% | - | - |
| 07/28 | 1,520 | 1,520 | 1,480 | 1,480 | -1.99% | 2,900 | - | -1.2% | - | - |
| 07/27 | 1,540 | 1,550 | 1,510 | 1,510 | +0.67% | 4,700 | - | +0.6% | - | - |
| 07/24 | 1,450 | 1,500 | 1,450 | 1,500 | +6.38% | 12,900 | - | +0.07% | - | - |
| 07/23 | 1,420 | 1,430 | 1,390 | 1,410 | 0% | 5,300 | - | -5.87% | - | - |
| 07/22 | 1,430 | 1,440 | 1,410 | 1,410 | -0.7% | 5,500 | - | -6% | - | - |
| 07/21 | 1,410 | 1,420 | 1,410 | 1,420 | +2.16% | 2,700 | - | -5.46% | - | - |
| 07/17 | 1,440 | 1,440 | 1,390 | 1,390 | -0.71% | 6,300 | - | -7.58% | - | - |
| 07/16 | 1,450 | 1,480 | 1,400 | 1,400 | -1.41% | 6,700 | - | -7.16% | - | - |
| 07/15 | 1,440 | 1,450 | 1,410 | 1,420 | -2.07% | 5,200 | - | -5.96% | - | - |
| 07/14 | 1,520 | 1,520 | 1,450 | 1,450 | -2.68% | 4,600 | - | -4.1% | - | - |
| 07/13 | 1,530 | 1,530 | 1,480 | 1,490 | -4.49% | 11,600 | - | -1.32% | - | - |
| 07/10 | 1,570 | 1,590 | 1,560 | 1,560 | -0.64% | 10,700 | - | +3.59% | - | - |
| 07/09 | 1,530 | 1,590 | 1,530 | 1,570 | +2.61% | 14,000 | - | +4.81% | - | - |
| 07/08 | 1,600 | 1,600 | 1,520 | 1,530 | -4.38% | 16,200 | - | +2.68% | - | - |
| 07/07 | 1,630 | 1,630 | 1,580 | 1,600 | 0% | 15,200 | - | +7.82% | - | - |
| 07/06 | 1,590 | 1,640 | 1,590 | 1,600 | -0.62% | 4,500 | - | +8.4% | - | - |
| 07/03 | 1,610 | 1,630 | 1,550 | 1,610 | -1.83% | 28,900 | - | +9.82% | - | - |
| 07/02 | 1,470 | 1,770 | 1,470 | 1,640 | +11.56% | 169,000 | - | +12.48% | - | - |
| 07/01 | 1,480 | 1,490 | 1,440 | 1,470 | -0.68% | 6,800 | - | +1.45% | - | - |
| 06/30 | 1,500 | 1,500 | 1,470 | 1,480 | +0.68% | 3,300 | - | +2.42% | - | - |
| 06/29 | 1,510 | 1,510 | 1,460 | 1,470 | -2% | 3,300 | - | +2.15% | - | - |
| 06/26 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 2,200 | - | +4.75% | - | - |
| 06/25 | 1,530 | 1,530 | 1,490 | 1,510 | +1.34% | 5,400 | - | +6.04% | - | - |
| 06/24 | 1,500 | 1,520 | 1,430 | 1,490 | -3.25% | 17,800 | - | +5.3% | - | - |
| 06/23 | 1,530 | 1,600 | 1,500 | 1,540 | -1.28% | 54,400 | - | +9.45% | - | - |
| 06/22 | 1,460 | 1,570 | 1,460 | 1,560 | +7.59% | 15,700 | - | +11.75% | - | - |
| 06/19 | 1,490 | 1,490 | 1,450 | 1,450 | -1.36% | 7,600 | - | +4.92% | - | - |
| 06/18 | 1,500 | 1,500 | 1,460 | 1,470 | -0.68% | 3,200 | - | +6.91% | - | - |
| 06/17 | 1,440 | 1,500 | 1,440 | 1,480 | +2.78% | 8,300 | - | +8.42% | - | - |
| 06/16 | 1,480 | 1,480 | 1,430 | 1,440 | -3.36% | 12,200 | - | +6.27% | - | - |
| 06/15 | 1,480 | 1,500 | 1,480 | 1,490 | +1.36% | 9,300 | - | +10.7% | - | - |
