株価チャート
2009/05/22~2009/10/29
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 |
---|
2021 | 4/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2009 |
10/29 | 388 | 388 | 388 | 388 | -0.51% | 1,000 | - | -8.92% | - | - |
10/28 | 390 | 390 | 390 | 390 | -0.51% | 500 | - | -9.09% | - | - |
10/27 | 396 | 400 | 392 | 392 | -2% | 3,000 | - | -9.47% | - | - |
10/23 | 400 | 400 | 400 | 400 | +1.01% | 1,500 | - | -8.05% | - | - |
10/21 | 402 | 402 | 390 | 396 | -2.46% | 5,500 | - | -9.59% | - | - |
10/20 | 410 | 410 | 406 | 406 | -0.98% | 2,500 | - | -7.94% | - | - |
10/19 | 410 | 410 | 410 | 410 | 0% | 2,000 | - | -7.45% | - | - |
10/16 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | -8.07% | - | - |
10/15 | 420 | 420 | 410 | 410 | -2.38% | 2,000 | - | -8.69% | - | - |
10/14 | 438 | 438 | 420 | 420 | -2.33% | 1,500 | - | -7.08% | - | - |
10/09 | 416 | 430 | 404 | 430 | +3.37% | 3,000 | - | -5.29% | - | - |
10/08 | 416 | 416 | 416 | 416 | +0.48% | 500 | - | -8.57% | - | - |
10/07 | 414 | 414 | 414 | 414 | 0% | 2,500 | - | -9.21% | - | - |
10/06 | 430 | 430 | 414 | 414 | -3.72% | 1,500 | - | -9.41% | - | - |
10/05 | 430 | 430 | 430 | 430 | 0% | 1,500 | - | -6.32% | - | - |
10/02 | 434 | 434 | 430 | 430 | -0.92% | 2,000 | - | -6.32% | - | - |
09/28 | 434 | 434 | 434 | 434 | -1.36% | 500 | - | -5.45% | - | - |
09/25 | 440 | 440 | 434 | 440 | -2.65% | 5,500 | - | -4.14% | - | - |
09/24 | 462 | 462 | 452 | 452 | -2.16% | 3,500 | - | -1.53% | - | - |
09/18 | 462 | 462 | 462 | 462 | +0.43% | 1,000 | - | +0.87% | - | - |
09/17 | 462 | 468 | 460 | 460 | -0.43% | 3,500 | - | +0.66% | - | - |
09/16 | 462 | 462 | 462 | 462 | -1.28% | 500 | - | +1.54% | - | - |
09/15 | 464 | 468 | 464 | 468 | +0.86% | 2,000 | - | +3.31% | - | - |
09/14 | 466 | 466 | 464 | 464 | 0% | 3,000 | - | +2.88% | - | - |
09/11 | 464 | 464 | 464 | 464 | +0.43% | 500 | - | +3.11% | - | - |
09/08 | 474 | 474 | 462 | 462 | -1.7% | 2,500 | - | +3.13% | - | - |
09/07 | 470 | 470 | 470 | 470 | +2.17% | 500 | - | +5.38% | - | - |
09/04 | 464 | 464 | 460 | 460 | -0.86% | 5,500 | - | +3.37% | - | - |
09/03 | 464 | 464 | 464 | 464 | -2.11% | 1,000 | - | +4.27% | - | - |
09/02 | 474 | 476 | 474 | 474 | +2.16% | 3,500 | - | +6.76% | - | - |
08/31 | 476 | 476 | 462 | 464 | -3.33% | 3,000 | - | +4.98% | - | - |
08/28 | 480 | 484 | 472 | 480 | 0% | 4,500 | - | +9.09% | - | - |
08/27 | 486 | 486 | 474 | 480 | -1.64% | 2,500 | - | +9.59% | - | - |
08/26 | 476 | 488 | 476 | 488 | +4.72% | 8,000 | - | +12.44% | - | - |
08/25 | 456 | 466 | 456 | 466 | +3.56% | 9,000 | - | +8.37% | - | - |
08/24 | 444 | 450 | 444 | 450 | 0% | 6,000 | - | +5.39% | - | - |
08/21 | 448 | 450 | 448 | 450 | +0.45% | 4,000 | - | +6.13% | - | - |
08/20 | 448 | 448 | 448 | 448 | 0% | 3,000 | - | +6.41% | - | - |
08/19 | 448 | 450 | 448 | 448 | +1.82% | 6,000 | - | +6.92% | - | - |
08/18 | 432 | 440 | 432 | 440 | +1.85% | 5,500 | - | +6.02% | - | - |
08/17 | 434 | 436 | 432 | 432 | 0% | 3,000 | - | +4.6% | - | - |
08/14 | 414 | 432 | 414 | 432 | -1.82% | 15,500 | - | +5.11% | - | - |
08/13 | 430 | 440 | 430 | 440 | +3.77% | 2,000 | - | +7.58% | - | - |
08/12 | 426 | 426 | 424 | 424 | 0% | 1,000 | - | +4.18% | - | - |
08/11 | 424 | 424 | 424 | 424 | +0.95% | 500 | - | +4.69% | - | - |
08/10 | 420 | 420 | 420 | 420 | 0% | 500 | - | +4.22% | - | - |
08/07 | 414 | 420 | 414 | 420 | +0.96% | 1,000 | - | +4.48% | - | - |
08/06 | 426 | 426 | 412 | 416 | -3.7% | 4,500 | - | +4% | - | - |
08/05 | 432 | 432 | 432 | 432 | +1.89% | 500 | - | +8.27% | - | - |
08/04 | 414 | 424 | 410 | 424 | +2.42% | 8,500 | - | +6.8% | - | - |
08/03 | 440 | 440 | 414 | 414 | -5.91% | 11,500 | - | +4.81% | - | - |
07/31 | 434 | 446 | 434 | 440 | -3.08% | 5,000 | - | +11.68% | - | - |
07/30 | 454 | 454 | 454 | 454 | +4.13% | 3,500 | - | +15.82% | - | - |
07/29 | 430 | 458 | 430 | 436 | -0.46% | 9,000 | - | +12.37% | - | - |
07/28 | 420 | 470 | 420 | 438 | +6.83% | 35,500 | - | +13.77% | - | - |
07/27 | 420 | 420 | 410 | 410 | -0.97% | 1,000 | - | +7.61% | - | - |
07/24 | 416 | 416 | 414 | 414 | +4.02% | 5,000 | - | +9.23% | - | - |
07/23 | 390 | 400 | 382 | 398 | +2.05% | 8,500 | - | +5.85% | - | - |
07/22 | 380 | 390 | 380 | 390 | +2.63% | 13,500 | - | +4.28% | - | - |
07/21 | 374 | 380 | 374 | 380 | 0% | 2,500 | - | +2.15% | - | - |
07/17 | 380 | 380 | 380 | 380 | 0% | 2,000 | - | +2.43% | - | - |
07/16 | 378 | 380 | 378 | 380 | +0.53% | 1,000 | - | +2.98% | - | - |
07/14 | 378 | 378 | 378 | 378 | +2.72% | 2,000 | - | +2.72% | - | - |
07/13 | 376 | 376 | 368 | 368 | -2.13% | 6,500 | - | +0.27% | - | - |
07/10 | 376 | 376 | 376 | 376 | -0.53% | 1,500 | - | +3.01% | - | - |
07/09 | 386 | 386 | 378 | 378 | -2.07% | 5,500 | - | +3.85% | - | - |
07/08 | 384 | 388 | 374 | 386 | 0% | 9,500 | - | +6.34% | - | - |
07/07 | 386 | 390 | 386 | 386 | +0.52% | 4,500 | - | +6.93% | - | - |
07/06 | 386 | 390 | 384 | 384 | +0.52% | 10,500 | - | +6.67% | - | - |
07/03 | 382 | 382 | 380 | 382 | +0.53% | 2,000 | - | +6.7% | - | - |
07/02 | 384 | 384 | 374 | 380 | -2.06% | 2,000 | - | +6.74% | - | - |
07/01 | 384 | 388 | 382 | 388 | +1.04% | 3,000 | - | +9.3% | - | - |
06/30 | 382 | 390 | 382 | 384 | +1.05% | 4,500 | - | +9.09% | - | - |
06/29 | 376 | 380 | 376 | 380 | +1.06% | 3,000 | - | +8.57% | - | - |
06/26 | 382 | 382 | 370 | 376 | -1.05% | 4,000 | - | +7.74% | - | - |
06/25 | 382 | 382 | 380 | 380 | -0.52% | 4,500 | - | +9.51% | - | - |
06/24 | 366 | 382 | 366 | 382 | +6.11% | 6,000 | - | +11.05% | - | - |
06/23 | 366 | 366 | 360 | 360 | -0.55% | 6,000 | - | +5.26% | - | - |
06/22 | 356 | 362 | 350 | 362 | +3.43% | 11,500 | - | +6.47% | - | - |
06/19 | 350 | 350 | 350 | 350 | 0% | 2,500 | - | +3.55% | - | - |
06/18 | 344 | 350 | 344 | 350 | +1.74% | 2,000 | - | +3.55% | - | - |
06/17 | 342 | 344 | 342 | 344 | 0% | 2,000 | - | +2.08% | - | - |
06/16 | 348 | 348 | 344 | 344 | -1.15% | 2,000 | - | +2.08% | - | - |
06/15 | 348 | 348 | 348 | 348 | 0% | 1,500 | - | +3.26% | - | - |
06/12 | 348 | 348 | 348 | 348 | +2.35% | 4,500 | - | +3.26% | - | - |
06/11 | 340 | 340 | 340 | 340 | 0% | 2,500 | - | +0.89% | - | - |
06/10 | 348 | 348 | 340 | 340 | -2.3% | 2,500 | - | +0.89% | - | - |
06/09 | 348 | 348 | 348 | 348 | +2.96% | 4,000 | - | +2.96% | - | - |
06/08 | 340 | 340 | 338 | 338 | -2.31% | 5,500 | - | 0% | - | - |
06/05 | 348 | 348 | 342 | 346 | 0% | 7,000 | - | +2.37% | - | - |
06/04 | 346 | 346 | 346 | 346 | 0% | 1,500 | - | +2.37% | - | - |
06/03 | 342 | 346 | 342 | 346 | +1.17% | 3,000 | - | +2.37% | - | - |
06/02 | 346 | 346 | 342 | 342 | -0.58% | 3,500 | - | +1.18% | - | - |
06/01 | 342 | 344 | 342 | 344 | +1.18% | 2,500 | - | +1.47% | - | - |
05/29 | 340 | 342 | 340 | 340 | 0% | 2,000 | - | +0.59% | - | - |
05/28 | 340 | 340 | 340 | 340 | +2.41% | 1,000 | - | +0.29% | - | - |
05/27 | 332 | 332 | 332 | 332 | +0.61% | 1,000 | - | -2.06% | - | - |
05/26 | 330 | 330 | 330 | 330 | -2.37% | 1,000 | - | -2.94% | - | - |
05/25 | 338 | 338 | 338 | 338 | +3.05% | 2,000 | - | -0.88% | - | - |
05/22 | 328 | 328 | 328 | 328 | +1.23% | 500 | - | -3.81% | - | - |