株価チャート
2009/06/16～2009/11/17
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 |
| 11/17 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 200 | - | +1.55% | - | - |
| 11/16 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 100 | - | +1.79% | - | - |
| 11/13 | 4,450 | 4,450 | 4,385 | 4,385 | -1.46% | 300 | - | +1.93% | - | - |
| 11/12 | 4,500 | 4,500 | 4,450 | 4,450 | -1.11% | 200 | - | +3.51% | - | - |
| 11/11 | 4,505 | 4,505 | 4,500 | 4,500 | 0% | 300 | - | +4.87% | - | - |
| 11/10 | 4,525 | 4,525 | 4,500 | 4,500 | -0.55% | 600 | - | +5.16% | - | - |
| 11/09 | 4,550 | 4,550 | 4,525 | 4,525 | -0.55% | 300 | - | +5.95% | - | - |
| 11/06 | 4,595 | 4,595 | 4,505 | 4,550 | +1.11% | 800 | - | +6.76% | - | - |
| 11/05 | 4,545 | 4,545 | 4,500 | 4,500 | +1.12% | 1,100 | - | +5.63% | - | - |
| 11/04 | 4,540 | 4,540 | 4,450 | 4,450 | -0.89% | 1,200 | - | +4.66% | - | - |
| 11/02 | 4,495 | 4,495 | 4,490 | 4,490 | +3.34% | 700 | - | +5.82% | - | - |
| 10/30 | 4,345 | 4,345 | 4,345 | 4,345 | 0% | 100 | - | +2.6% | - | - |
| 10/29 | 4,445 | 4,445 | 4,345 | 4,345 | 0% | 700 | - | +2.55% | - | - |
| 10/28 | 4,395 | 4,395 | 4,345 | 4,345 | +3.58% | 400 | - | +2.5% | - | - |
| 10/27 | 4,160 | 4,200 | 4,160 | 4,195 | +3.33% | 500 | - | -1.06% | - | - |
| 10/26 | 4,030 | 4,060 | 4,030 | 4,060 | -2.75% | 900 | - | -4.43% | - | - |
| 10/23 | 4,175 | 4,175 | 4,175 | 4,175 | +0.24% | 100 | - | -2.02% | - | - |
| 10/22 | 4,170 | 4,170 | 4,150 | 4,165 | +0.36% | 300 | - | -2.44% | - | - |
| 10/21 | 4,170 | 4,170 | 4,120 | 4,150 | +0.73% | 500 | - | -2.99% | - | - |
| 10/20 | 4,170 | 4,170 | 4,120 | 4,120 | -0.96% | 1,100 | - | -3.96% | - | - |
| 10/19 | 4,160 | 4,160 | 4,160 | 4,160 | 0% | 200 | - | -3.26% | - | - |
| 10/16 | 4,205 | 4,205 | 4,160 | 4,160 | -1.07% | 700 | - | -3.55% | - | - |
| 10/15 | 4,205 | 4,205 | 4,200 | 4,205 | +0.12% | 500 | - | -2.64% | - | - |
| 10/13 | 4,205 | 4,205 | 4,200 | 4,200 | 0% | 300 | - | -2.85% | - | - |
| 10/09 | 4,160 | 4,205 | 4,160 | 4,200 | +1.2% | 600 | - | -2.98% | - | - |
| 10/08 | 4,230 | 4,230 | 4,150 | 4,150 | -1.89% | 600 | - | -4.27% | - | - |
| 10/07 | 4,275 | 4,275 | 4,210 | 4,230 | -1.63% | 400 | - | -2.65% | - | - |
| 10/06 | 4,250 | 4,300 | 4,200 | 4,300 | +1.18% | 1,000 | - | -1.22% | - | - |
| 10/05 | 4,350 | 4,350 | 4,250 | 4,250 | +1.19% | 800 | - | -2.32% | - | - |
| 10/02 | 4,300 | 4,300 | 4,200 | 4,200 | -2.33% | 400 | - | -3.63% | - | - |
| 10/01 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | -1.6% | - | - |
| 09/30 | 4,575 | 4,575 | 4,250 | 4,300 | -4.44% | 900 | - | -1.83% | - | - |
| 09/29 | 4,500 | 4,500 | 4,500 | 4,500 | +4.65% | 400 | - | +2.51% | - | - |
| 09/28 | 4,300 | 4,300 | 4,300 | 4,300 | +1.78% | 400 | - | -2.09% | - | - |
| 09/25 | 4,225 | 4,225 | 4,225 | 4,225 | -1.74% | 600 | - | -4.02% | - | - |
| 09/24 | 4,300 | 4,300 | 4,300 | 4,300 | -2.05% | 600 | - | -2.65% | - | - |
| 09/18 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 200 | - | -0.93% | - | - |
| 09/17 | 4,390 | 4,390 | 4,390 | 4,390 | +0.11% | 300 | - | -1.1% | - | - |
| 09/16 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 300 | - | -1.44% | - | - |
| 09/15 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 200 | - | -1.68% | - | - |
| 09/14 | 4,385 | 4,385 | 4,385 | 4,385 | +0.11% | 300 | - | -1.97% | - | - |
| 09/11 | 4,380 | 4,380 | 4,380 | 4,380 | 0% | 200 | - | -2.38% | - | - |
| 09/10 | 4,450 | 4,450 | 4,380 | 4,380 | -1.57% | 400 | - | -2.71% | - | - |
| 09/09 | 4,400 | 4,450 | 4,400 | 4,450 | +1.48% | 400 | - | -1.4% | - | - |
| 09/08 | 4,470 | 4,470 | 4,385 | 4,385 | -1.9% | 300 | - | -3.01% | - | - |
| 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% | - | - |
