株価チャート
2009/04/07～2009/09/07
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 |
|---|
| 2014 | 9/1, 株式併合 5→1 |
| 2009 |
| 09/07 | 4,495 | 4,495 | 4,450 | 4,470 | +3.83% | 800 | - | -1.35% | - | - |
| 09/04 | 4,305 | 4,305 | 4,305 | 4,305 | 0% | 100 | - | -5.18% | - | - |
| 09/02 | 4,350 | 4,350 | 4,305 | 4,305 | -1.03% | 300 | - | -5.47% | - | - |
| 09/01 | 4,350 | 4,350 | 4,305 | 4,350 | 0% | 300 | - | -4.71% | - | - |
| 08/31 | 4,310 | 4,350 | 4,310 | 4,350 | -1.14% | 500 | - | -4.88% | - | - |
| 08/28 | 4,435 | 4,435 | 4,400 | 4,400 | -0.79% | 500 | - | -3.91% | - | - |
| 08/27 | 4,450 | 4,450 | 4,435 | 4,435 | +4.35% | 700 | - | -3.21% | - | - |
| 08/26 | 4,325 | 4,350 | 4,250 | 4,250 | -3.95% | 3,300 | - | -7.29% | - | - |
| 08/25 | 4,510 | 4,550 | 4,425 | 4,425 | -1.67% | 3,500 | - | -3.68% | - | - |
| 08/24 | 4,550 | 4,575 | 4,500 | 4,500 | -1.1% | 2,000 | - | -2.05% | - | - |
| 08/21 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 500 | - | -1.07% | - | - |
| 08/20 | 4,650 | 4,650 | 4,525 | 4,550 | 0% | 700 | - | -1.02% | - | - |
| 08/19 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 400 | - | -0.91% | - | - |
| 08/18 | 4,600 | 4,600 | 4,550 | 4,550 | -1.09% | 500 | - | -0.91% | - | - |
| 08/17 | 4,650 | 4,650 | 4,600 | 4,600 | -1.08% | 400 | - | +0.15% | - | - |
| 08/14 | 4,705 | 4,705 | 4,650 | 4,650 | +1.09% | 300 | - | +1.26% | - | - |
| 08/12 | 4,645 | 4,645 | 4,600 | 4,600 | -0.97% | 300 | - | +0.13% | - | - |
| 08/11 | 4,650 | 4,650 | 4,645 | 4,645 | -0.11% | 400 | - | +0.98% | - | - |
| 08/10 | 4,700 | 4,700 | 4,650 | 4,650 | -1.06% | 400 | - | +1.13% | - | - |
| 08/07 | 4,750 | 4,750 | 4,700 | 4,700 | -1.05% | 300 | - | +2.26% | - | - |
| 08/06 | 4,750 | 4,750 | 4,700 | 4,750 | 0% | 300 | - | +3.51% | - | - |
| 08/05 | 4,795 | 4,795 | 4,750 | 4,750 | +2.15% | 500 | - | +3.64% | - | - |
| 08/04 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 300 | - | +1.64% | - | - |
| 08/03 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 200 | - | +1.73% | - | - |
| 07/31 | 4,690 | 4,700 | 4,650 | 4,650 | -0.53% | 1,000 | - | +1.86% | - | - |
| 07/30 | 4,695 | 4,695 | 4,675 | 4,675 | +0.43% | 500 | - | +2.68% | - | - |
| 07/29 | 4,700 | 4,700 | 4,630 | 4,655 | +1.64% | 700 | - | +2.53% | - | - |
| 07/28 | 4,650 | 4,650 | 4,580 | 4,580 | +0.66% | 500 | - | +1.04% | - | - |
| 07/27 | 4,600 | 4,600 | 4,550 | 4,550 | +1.11% | 400 | - | +0.44% | - | - |
| 07/24 | 4,500 | 4,500 | 4,500 | 4,500 | +0.56% | 200 | - | -0.68% | - | - |
| 07/23 | 4,490 | 4,490 | 4,450 | 4,475 | -0.56% | 700 | - | -1.26% | - | - |
| 07/22 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | - | -0.77% | - | - |
| 07/21 | 4,495 | 4,500 | 4,495 | 4,500 | +1.58% | 500 | - | -0.82% | - | - |
| 07/17 | 4,500 | 4,500 | 4,430 | 4,430 | -3.8% | 400 | - | -2.38% | - | - |
| 07/16 | 4,650 | 4,650 | 4,600 | 4,605 | +2.33% | 400 | - | +1.28% | - | - |
| 07/14 | 4,450 | 4,500 | 4,450 | 4,500 | +1.35% | 500 | - | -1.21% | - | - |
| 07/13 | 4,500 | 4,500 | 4,440 | 4,440 | -2.42% | 900 | - | -2.78% | - | - |
| 07/10 | 4,580 | 4,580 | 4,550 | 4,550 | -0.66% | 200 | - | -0.72% | - | - |
| 07/09 | 4,580 | 4,580 | 4,580 | 4,580 | +0.55% | 200 | - | -0.2% | - | - |
| 07/08 | 4,675 | 4,675 | 4,550 | 4,555 | -3.09% | 1,100 | - | -0.89% | - | - |
| 07/07 | 4,835 | 4,835 | 4,700 | 4,700 | -1.05% | 1,300 | - | +2.09% | - | - |
| 07/06 | 4,850 | 4,850 | 4,750 | 4,750 | +3.26% | 1,200 | - | +3.13% | - | - |
| 07/03 | 4,650 | 4,650 | 4,600 | 4,600 | 0% | 800 | - | -0.04% | - | - |
| 07/02 | 4,630 | 4,630 | 4,600 | 4,600 | +1.55% | 800 | - | -0.02% | - | - |
| 07/01 | 4,670 | 4,670 | 4,530 | 4,530 | -1.52% | 1,200 | - | -1.52% | - | - |
| 06/30 | 4,595 | 4,600 | 4,595 | 4,600 | +1.21% | 700 | - | +0.02% | - | - |
| 06/29 | 4,545 | 4,545 | 4,545 | 4,545 | 0% | 400 | - | -1.28% | - | - |
| 06/26 | 4,545 | 4,545 | 4,545 | 4,545 | +0.89% | 400 | - | -1.43% | - | - |
| 06/25 | 4,505 | 4,505 | 4,505 | 4,505 | +3.68% | 300 | - | -2.45% | - | - |
| 06/23 | 4,505 | 4,505 | 4,345 | 4,345 | -0.23% | 900 | - | -6.09% | - | - |
| 06/22 | 4,490 | 4,490 | 4,345 | 4,355 | -3.01% | 1,700 | - | -6.16% | - | - |
| 06/19 | 4,505 | 4,510 | 4,490 | 4,490 | -0.33% | 1,200 | - | -3.57% | - | - |
| 06/18 | 4,500 | 4,505 | 4,500 | 4,505 | -1.53% | 500 | - | -3.43% | - | - |
| 06/17 | 4,525 | 4,575 | 4,500 | 4,575 | +1.1% | 1,900 | - | -2.1% | - | - |
| 06/16 | 4,550 | 4,555 | 4,525 | 4,525 | -0.55% | 2,500 | - | -3.31% | - | - |
| 06/15 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 1,300 | - | -2.96% | - | - |
| 06/12 | 4,525 | 4,605 | 4,525 | 4,550 | +0.55% | 2,600 | - | -3.19% | - | - |
| 06/11 | 4,655 | 4,655 | 4,505 | 4,525 | -2.69% | 1,800 | - | -3.89% | - | - |
| 06/10 | 4,795 | 4,795 | 4,650 | 4,650 | -3.13% | 1,500 | - | -1.38% | - | - |
| 06/09 | 4,950 | 4,950 | 4,750 | 4,800 | 0% | 1,100 | - | +1.65% | - | - |
| 06/08 | 4,945 | 4,945 | 4,800 | 4,800 | -0.93% | 800 | - | +1.57% | - | - |
| 06/05 | 4,845 | 4,845 | 4,845 | 4,845 | +3.09% | 700 | - | +2.34% | - | - |
| 06/04 | 4,755 | 4,755 | 4,700 | 4,700 | -1.05% | 800 | - | -0.84% | - | - |
| 06/03 | 4,755 | 4,755 | 4,750 | 4,750 | 0% | 600 | - | -0.13% | - | - |
| 06/02 | 4,950 | 4,950 | 4,750 | 4,750 | 0% | 600 | - | -0.61% | - | - |
| 06/01 | 4,700 | 4,760 | 4,700 | 4,750 | +2.15% | 1,000 | - | -1.23% | - | - |
| 05/29 | 4,640 | 4,650 | 4,640 | 4,650 | +1.42% | 200 | - | -3.81% | - | - |
| 05/28 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | - | -5.81% | - | - |
| 05/26 | 4,540 | 4,590 | 4,540 | 4,585 | +2.12% | 300 | - | -6.52% | - | - |
| 05/25 | 4,425 | 4,490 | 4,425 | 4,490 | -4.97% | 400 | - | -9.13% | - | - |
| 05/22 | 4,725 | 4,725 | 4,725 | 4,725 | 0% | 200 | - | -5.23% | - | - |
| 05/21 | 4,725 | 4,725 | 4,725 | 4,725 | +0.11% | 400 | - | -5.97% | - | - |
| 05/20 | 4,720 | 4,720 | 4,720 | 4,720 | 0% | 200 | - | -6.83% | - | - |
| 05/19 | 4,720 | 4,720 | 4,720 | 4,720 | +0.11% | 300 | - | -7.21% | - | - |
| 05/18 | 4,715 | 4,715 | 4,715 | 4,715 | 0% | 200 | - | -7.48% | - | - |
| 05/15 | 4,715 | 4,715 | 4,715 | 4,715 | +0.11% | 300 | - | -7.68% | - | - |
| 05/14 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 100 | - | -7.95% | - | - |
| 05/13 | 4,750 | 4,750 | 4,705 | 4,710 | -0.84% | 300 | - | -8.04% | - | - |
| 05/12 | 4,755 | 4,755 | 4,750 | 4,750 | -0.11% | 200 | - | -7.37% | - | - |
| 05/11 | 5,020 | 5,020 | 4,750 | 4,755 | -1.35% | 1,100 | - | -7.17% | - | - |
| 05/08 | 4,800 | 4,820 | 4,655 | 4,820 | +1.47% | 1,500 | - | -5.75% | - | - |
| 05/07 | 4,755 | 4,755 | 4,750 | 4,750 | +0.96% | 300 | - | -6.92% | - | - |
| 05/01 | 4,830 | 4,830 | 4,700 | 4,705 | -2.49% | 900 | - | -7.65% | - | - |
| 04/30 | 4,900 | 4,900 | 4,805 | 4,825 | -1.53% | 400 | - | -5.17% | - | - |
| 04/28 | 4,900 | 4,900 | 4,900 | 4,900 | -2% | 100 | - | -3.47% | - | - |
| 04/27 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 400 | - | -1.24% | - | - |
| 04/24 | 5,000 | 5,000 | 5,000 | 5,000 | -1.96% | 100 | - | -0.85% | - | - |
| 04/23 | 5,100 | 5,100 | 5,100 | 5,100 | -4.23% | 100 | - | +1.53% | - | - |
| 04/22 | 5,450 | 5,450 | 5,325 | 5,325 | -3.18% | 500 | - | +6.52% | - | - |
| 04/21 | 5,450 | 5,500 | 5,450 | 5,500 | +2.33% | 700 | - | +10.75% | - | - |
| 04/20 | 5,400 | 5,400 | 5,320 | 5,375 | -2.27% | 600 | - | +9.11% | - | - |
| 04/17 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 500 | - | +12.45% | - | - |
| 04/16 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 400 | - | +13.4% | - | - |
| 04/15 | 5,500 | 5,500 | 5,500 | 5,500 | -1.79% | 400 | - | +14.35% | - | - |
| 04/14 | 5,700 | 5,700 | 5,600 | 5,600 | -1.75% | 600 | - | +17.35% | - | - |
| 04/13 | 5,750 | 5,750 | 5,650 | 5,700 | -0.87% | 1,300 | - | +20.51% | - | - |
| 04/10 | 5,945 | 5,945 | 5,750 | 5,750 | +9.63% | 1,000 | - | +22.73% | - | - |
| 04/09 | 5,050 | 5,245 | 5,050 | 5,245 | +5.96% | 500 | - | +13.06% | - | - |
| 04/08 | 4,995 | 5,000 | 4,950 | 4,950 | -1% | 1,200 | - | +7.33% | - | - |
| 04/07 | 4,945 | 5,000 | 4,945 | 5,000 | +1.11% | 900 | - | +8.79% | - | - |
