株価チャート
2009/02/13～2009/07/23
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 |
|---|
| 2009 |
| 07/23 | 7,490 | 7,490 | 7,490 | 7,490 | -0.13% | 200 | - | -1.38% | - | - |
| 07/22 | 7,500 | 7,500 | 7,500 | 7,500 | 0% | 300 | - | -1.37% | - | - |
| 07/21 | 7,500 | 7,500 | 7,500 | 7,500 | -0.13% | 200 | - | -1.47% | - | - |
| 07/17 | 7,510 | 7,510 | 7,510 | 7,510 | -0.27% | 300 | - | -1.44% | - | - |
| 07/16 | 7,530 | 7,530 | 7,530 | 7,530 | -0.26% | 200 | - | -1.27% | - | - |
| 07/15 | 7,550 | 7,550 | 7,550 | 7,550 | 0% | 200 | - | -1.15% | - | - |
| 07/14 | 7,550 | 7,550 | 7,550 | 7,550 | 0% | 200 | - | -1.28% | - | - |
| 07/13 | 7,540 | 7,550 | 7,540 | 7,550 | 0% | 300 | - | -1.41% | - | - |
| 07/10 | 7,550 | 7,550 | 7,550 | 7,550 | 0% | 200 | - | -1.54% | - | - |
| 07/09 | 7,590 | 7,590 | 7,550 | 7,550 | -0.66% | 700 | - | -1.67% | - | - |
| 07/08 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 800 | - | -1.14% | - | - |
| 07/07 | 7,590 | 7,600 | 7,590 | 7,600 | 0% | 700 | - | -1.25% | - | - |
| 07/03 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 100 | - | -1.3% | - | - |
| 07/02 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 200 | - | -1.35% | - | - |
| 06/30 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 600 | - | -1.27% | - | - |
| 06/29 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 400 | - | -1.11% | - | - |
| 06/26 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 300 | - | -1.36% | - | - |
| 06/25 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 300 | - | -2.12% | - | - |
| 06/24 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 300 | - | -3.89% | - | - |
| 06/23 | 7,600 | 7,600 | 7,600 | 7,600 | -1.3% | 400 | - | -5.66% | - | - |
| 06/22 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 500 | - | -6.14% | - | - |
| 06/19 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 400 | - | -7.76% | - | - |
| 06/18 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 600 | - | -9.33% | - | - |
| 06/17 | 7,700 | 7,700 | 7,700 | 7,700 | -1.28% | 400 | - | -11.7% | - | - |
| 06/16 | 7,700 | 7,800 | 7,700 | 7,800 | +1.3% | 600 | - | -12.83% | - | - |
| 06/15 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 400 | - | -16.05% | - | - |
| 06/12 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 500 | - | -18.09% | - | - |
| 06/11 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 300 | - | -20.02% | - | - |
| 06/10 | 7,700 | 7,700 | 7,700 | 7,700 | -1.28% | 300 | - | -21.93% | - | - |
| 06/09 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 100 | - | -22.78% | - | - |
| 06/05 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 400 | - | -24.54% | - | - |
| 06/04 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 400 | - | -26.21% | - | - |
| 06/03 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 400 | - | -27.82% | - | - |
| 06/02 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 400 | - | -29.37% | - | - |
| 06/01 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 400 | - | -30.86% | - | - |
| 05/29 | 7,700 | 7,810 | 7,700 | 7,800 | +1.3% | 900 | - | -32.29% | - | - |
| 05/28 | 7,800 | 7,800 | 7,700 | 7,700 | 0% | 500 | - | -34.51% | - | - |
| 05/27 | 7,460 | 7,700 | 7,460 | 7,700 | +3.22% | 700 | - | -35.83% | - | - |
| 05/26 | 7,660 | 7,760 | 7,460 | 7,460 | +2.75% | 400 | - | -39.06% | - | - |
| 05/25 | 8,100 | 8,100 | 7,100 | 7,260 | -10.37% | 1,000 | - | -41.88% | - | - |
| 05/22 | 9,200 | 9,200 | 8,100 | 8,100 | -10.99% | 1,200 | - | -36.48% | - | - |
| 05/21 | 11,090 | 11,090 | 9,100 | 9,100 | -18.68% | 200 | - | -29.88% | - | - |
| 05/20 | 11,190 | 11,190 | 11,190 | 11,190 | -0.89% | 200 | - | -15% | - | - |
| 05/19 | 11,290 | 11,290 | 11,290 | 11,290 | -0.09% | 200 | - | -14.96% | - | - |
| 05/18 | 11,300 | 11,300 | 11,300 | 11,300 | 0% | 200 | - | -15.51% | - | - |
| 05/15 | 11,300 | 11,300 | 11,300 | 11,300 | 0% | 200 | - | -16.19% | - | - |
| 05/14 | 13,400 | 13,400 | 11,300 | 11,300 | -15.67% | 700 | - | -16.86% | - | - |
| 05/13 | 13,400 | 13,400 | 13,400 | 13,400 | 0% | 100 | - | -2.18% | - | - |
| 05/12 | 13,400 | 13,400 | 13,400 | 13,400 | 0% | 100 | - | -2.35% | - | - |
| 05/11 | 13,400 | 13,400 | 13,400 | 13,400 | 0% | 100 | - | -2.52% | - | - |
| 05/08 | 13,400 | 13,400 | 13,400 | 13,400 | 0% | 100 | - | -2.69% | - | - |
| 05/07 | 13,400 | 13,400 | 13,400 | 13,400 | -1.33% | 100 | - | -2.86% | - | - |
| 04/22 | 13,580 | 13,580 | 13,580 | 13,580 | -0.44% | 100 | - | -1.84% | - | - |
| 04/21 | 13,640 | 13,640 | 13,640 | 13,640 | -0.29% | 100 | - | -1.56% | - | - |
| 04/20 | 13,680 | 13,680 | 13,680 | 13,680 | 0% | 100 | - | -1.4% | - | - |
| 04/17 | 13,680 | 13,680 | 13,680 | 13,680 | -0.15% | 100 | - | -1.52% | - | - |
| 04/16 | 13,700 | 13,700 | 13,700 | 13,700 | -0.22% | 100 | - | -1.5% | - | - |
| 04/15 | 13,730 | 13,730 | 13,730 | 13,730 | 0% | 100 | - | -1.39% | - | - |
| 04/14 | 13,730 | 13,730 | 13,730 | 13,730 | -0.07% | 100 | - | -1.5% | - | - |
| 04/13 | 13,740 | 13,740 | 13,740 | 13,740 | 0% | 100 | - | -1.53% | - | - |
| 04/10 | 13,740 | 13,740 | 13,740 | 13,740 | -0.07% | 100 | - | -1.63% | - | - |
| 04/09 | 13,750 | 13,750 | 13,750 | 13,750 | 0% | 100 | - | -1.66% | - | - |
| 04/08 | 13,750 | 13,750 | 13,750 | 13,750 | 0% | 100 | - | -1.76% | - | - |
| 04/07 | 13,750 | 13,750 | 13,750 | 13,750 | 0% | 100 | - | -1.86% | - | - |
| 04/06 | 13,750 | 13,750 | 13,750 | 13,750 | 0% | 100 | - | -1.93% | - | - |
| 04/03 | 13,750 | 13,750 | 13,750 | 13,750 | 0% | 100 | - | -2.02% | - | - |
| 04/02 | 14,000 | 14,000 | 13,750 | 13,750 | -1.79% | 200 | - | -2.12% | - | - |
| 04/01 | 14,000 | 14,000 | 14,000 | 14,000 | +1.82% | 100 | - | -0.45% | - | - |
| 03/31 | 14,000 | 14,000 | 13,750 | 13,750 | -1.79% | 200 | - | -2.28% | - | - |
| 03/30 | 14,000 | 14,000 | 14,000 | 14,000 | 0% | 100 | - | -0.85% | - | - |
| 03/27 | 14,000 | 14,000 | 14,000 | 14,000 | 0% | 200 | - | -1.19% | - | - |
| 03/26 | 14,000 | 14,000 | 14,000 | 14,000 | 0% | 100 | - | -1.46% | - | - |
| 03/25 | 14,010 | 15,300 | 14,000 | 14,000 | 0% | 700 | - | -1.69% | - | - |
| 03/24 | 14,000 | 14,000 | 14,000 | 14,000 | 0% | 100 | - | -1.92% | - | - |
| 03/23 | 14,000 | 14,000 | 14,000 | 14,000 | 0% | 100 | - | -2.22% | - | - |
| 03/19 | 14,000 | 14,000 | 14,000 | 14,000 | -2.85% | 100 | - | -2.36% | - | - |
| 03/18 | 14,010 | 14,410 | 14,010 | 14,410 | +2.2% | 200 | - | +0.22% | - | - |
| 03/17 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.08% | - | - |
| 03/16 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.33% | - | - |
| 03/13 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.54% | - | - |
| 03/12 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.65% | - | - |
| 03/11 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.76% | - | - |
| 03/10 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.87% | - | - |
| 03/09 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -2.97% | - | - |
| 03/06 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -3.17% | - | - |
| 03/05 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -3.28% | - | - |
| 03/04 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -3.38% | - | - |
| 03/03 | 14,100 | 14,100 | 14,100 | 14,100 | +0.71% | 100 | - | -3.49% | - | - |
| 03/02 | 14,100 | 14,100 | 14,000 | 14,000 | -0.71% | 300 | - | -4.28% | - | - |
| 02/27 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 100 | - | -3.73% | - | - |
| 02/26 | 14,100 | 14,100 | 14,100 | 14,100 | -0.07% | 100 | - | -3.83% | - | - |
| 02/25 | 14,110 | 14,110 | 14,110 | 14,110 | -0.63% | 200 | - | -3.86% | - | - |
| 02/24 | 14,110 | 14,200 | 14,110 | 14,200 | -5.27% | 800 | - | -3.28% | - | - |
| 02/23 | 14,990 | 14,990 | 14,950 | 14,990 | -1.38% | 300 | - | +2.02% | - | - |
| 02/20 | 15,000 | 15,200 | 15,000 | 15,200 | +1.33% | 400 | - | +3.58% | - | - |
| 02/19 | 15,000 | 15,000 | 15,000 | 15,000 | +1.35% | 100 | - | +2.42% | - | - |
| 02/18 | 14,800 | 14,800 | 14,800 | 14,800 | -0.34% | 200 | - | +1.13% | - | - |
| 02/17 | 14,990 | 14,990 | 14,850 | 14,850 | -1.66% | 300 | - | +1.56% | - | - |
| 02/16 | 14,700 | 15,100 | 14,700 | 15,100 | +4.14% | 700 | - | +3.37% | - | - |
| 02/13 | 14,300 | 14,500 | 14,300 | 14,500 | -3.27% | 15,200 | - | -0.47% | - | - |
