株価チャート
2009/06/04～2009/10/28
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 |
|---|
| 2018 | 9/1, 株式併合 10→1 |
| 2009 |
| 10/28 | 430 | 430 | 410 | 420 | -2.33% | 11,000 | - | -9.09% | - | - |
| 10/27 | 410 | 430 | 410 | 430 | +4.88% | 8,900 | - | -7.73% | - | - |
| 10/26 | 420 | 430 | 410 | 410 | -2.38% | 15,400 | - | -12.39% | - | - |
| 10/23 | 400 | 420 | 400 | 420 | +5% | 16,500 | - | -10.83% | - | - |
| 10/22 | 400 | 420 | 390 | 400 | 0% | 102,500 | - | -15.43% | - | - |
| 10/21 | 410 | 420 | 390 | 400 | -4.76% | 48,200 | - | -16.14% | - | - |
| 10/20 | 440 | 450 | 410 | 420 | -6.67% | 97,700 | - | -12.5% | - | - |
| 10/19 | 440 | 460 | 430 | 450 | 0% | 11,600 | - | -7.02% | - | - |
| 10/16 | 470 | 470 | 420 | 450 | -4.26% | 41,800 | - | -7.41% | - | - |
| 10/15 | 480 | 490 | 460 | 470 | -2.08% | 28,600 | - | -3.89% | - | - |
| 10/14 | 450 | 520 | 450 | 480 | +4.35% | 119,700 | - | -2.24% | - | - |
| 10/13 | 460 | 470 | 440 | 460 | -2.13% | 37,300 | - | -6.5% | - | - |
| 10/09 | 480 | 490 | 460 | 470 | -2.08% | 51,200 | - | -4.86% | - | - |
| 10/08 | 480 | 480 | 480 | 480 | 0% | 4,400 | - | -3.23% | - | - |
| 10/07 | 490 | 490 | 480 | 480 | -2.04% | 5,900 | - | -3.61% | - | - |
| 10/06 | 480 | 490 | 480 | 490 | +2.08% | 10,100 | - | -2.2% | - | - |
| 10/05 | 500 | 500 | 480 | 480 | -2.04% | 8,700 | - | -4.57% | - | - |
| 10/02 | 490 | 490 | 470 | 490 | 0% | 23,800 | - | -2.97% | - | - |
| 10/01 | 480 | 490 | 480 | 490 | +2.08% | 8,500 | - | -2.97% | - | - |
| 09/30 | 490 | 490 | 480 | 480 | -4% | 11,400 | - | -5.14% | - | - |
| 09/29 | 500 | 500 | 470 | 500 | +2.04% | 10,400 | - | -1.19% | - | - |
| 09/28 | 490 | 500 | 480 | 490 | 0% | 20,100 | - | -3.16% | - | - |
| 09/25 | 490 | 500 | 490 | 490 | 0% | 6,000 | - | -3.35% | - | - |
| 09/24 | 500 | 510 | 490 | 490 | -3.92% | 19,300 | - | -3.54% | - | - |
| 09/18 | 510 | 510 | 470 | 510 | 0% | 30,300 | - | +0.79% | - | - |
| 09/17 | 500 | 520 | 480 | 510 | +4.08% | 28,800 | - | +1.19% | - | - |
| 09/16 | 480 | 510 | 480 | 490 | +2.08% | 16,700 | - | -2% | - | - |
| 09/15 | 480 | 480 | 480 | 480 | 0% | 4,200 | - | -3.61% | - | - |
| 09/14 | 490 | 500 | 470 | 480 | -4% | 14,900 | - | -3.23% | - | - |
| 09/11 | 470 | 500 | 470 | 500 | +4.17% | 38,400 | - | +1.01% | - | - |
| 09/10 | 480 | 490 | 470 | 480 | -4% | 36,800 | - | -2.44% | - | - |
| 09/09 | 510 | 510 | 490 | 500 | -1.96% | 23,400 | - | +2.25% | - | - |
| 09/08 | 520 | 520 | 500 | 510 | -1.92% | 13,600 | - | +5.15% | - | - |
| 09/07 | 530 | 540 | 520 | 520 | 0% | 20,300 | - | +8.11% | - | - |
| 09/04 | 500 | 530 | 500 | 520 | +1.96% | 23,000 | - | +9.24% | - | - |
| 09/03 | 490 | 510 | 490 | 510 | 0% | 12,000 | - | +8.05% | - | - |
| 09/02 | 520 | 520 | 510 | 510 | -3.77% | 17,300 | - | +8.97% | - | - |
| 09/01 | 520 | 530 | 520 | 530 | 0% | 11,000 | - | +14.22% | - | - |
| 08/31 | 560 | 560 | 510 | 530 | -3.64% | 40,100 | - | +15.72% | - | - |
| 08/28 | 540 | 550 | 530 | 550 | +1.85% | 52,900 | - | +21.15% | - | - |
| 08/27 | 530 | 540 | 510 | 540 | +3.85% | 36,300 | - | +20.54% | - | - |
| 08/26 | 500 | 520 | 490 | 520 | +4% | 23,000 | - | +17.65% | - | - |
| 08/25 | 510 | 510 | 490 | 500 | -1.96% | 25,200 | - | +14.16% | - | - |
| 08/24 | 480 | 510 | 480 | 510 | +8.51% | 27,600 | - | +17.51% | - | - |
| 08/21 | 480 | 490 | 470 | 470 | -6% | 44,500 | - | +9.3% | - | - |
| 08/20 | 510 | 530 | 490 | 500 | -5.66% | 72,600 | - | +17.1% | - | - |
| 08/19 | 510 | 560 | 510 | 530 | +6% | 195,200 | - | +25% | - | - |
| 08/18 | 440 | 510 | 430 | 500 | +11.11% | 151,700 | - | +19.33% | - | - |
| 08/17 | 460 | 460 | 440 | 450 | 0% | 19,300 | - | +8.7% | - | - |
| 08/14 | 440 | 450 | 430 | 450 | +4.65% | 11,600 | - | +8.96% | - | - |
| 08/13 | 440 | 440 | 420 | 430 | 0% | 10,200 | - | +4.37% | - | - |
| 08/12 | 430 | 450 | 420 | 430 | -2.27% | 9,800 | - | +4.37% | - | - |
| 08/11 | 420 | 450 | 420 | 440 | 0% | 11,800 | - | +6.54% | - | - |
| 08/10 | 450 | 450 | 420 | 440 | 0% | 23,600 | - | +6.28% | - | - |
| 08/07 | 400 | 440 | 400 | 440 | +10% | 44,900 | - | +6.28% | - | - |
| 08/06 | 390 | 400 | 390 | 400 | 0% | 3,000 | - | -3.38% | - | - |
| 08/05 | 400 | 400 | 390 | 400 | 0% | 3,400 | - | -3.85% | - | - |
| 08/04 | 400 | 400 | 390 | 400 | 0% | 13,200 | - | -4.31% | - | - |
| 08/03 | 410 | 410 | 400 | 400 | -2.44% | 8,800 | - | -4.76% | - | - |
| 07/31 | 410 | 410 | 400 | 410 | 0% | 9,000 | - | -2.84% | - | - |
| 07/30 | 410 | 410 | 400 | 410 | 0% | 14,400 | - | -3.3% | - | - |
| 07/29 | 400 | 420 | 400 | 410 | +2.5% | 9,400 | - | -3.3% | - | - |
| 07/28 | 410 | 410 | 400 | 400 | -2.44% | 4,200 | - | -6.1% | - | - |
| 07/27 | 410 | 420 | 400 | 410 | 0% | 9,200 | - | -4.21% | - | - |
| 07/24 | 400 | 410 | 400 | 410 | +2.5% | 7,500 | - | -4.87% | - | - |
| 07/23 | 400 | 400 | 400 | 400 | 0% | 2,500 | - | -8.05% | - | - |
| 07/22 | 410 | 410 | 400 | 400 | -2.44% | 11,400 | - | -8.88% | - | - |
| 07/21 | 410 | 410 | 390 | 410 | +2.5% | 10,800 | - | -7.45% | - | - |
| 07/17 | 400 | 420 | 390 | 400 | -2.44% | 31,700 | - | -10.31% | - | - |
| 07/16 | 420 | 430 | 410 | 410 | 0% | 37,700 | - | -8.69% | - | - |
| 07/15 | 410 | 450 | 400 | 410 | 0% | 49,800 | - | -9.29% | - | - |
| 07/14 | 390 | 410 | 390 | 410 | +7.89% | 9,900 | - | -9.69% | - | - |
| 07/13 | 430 | 430 | 370 | 380 | -11.63% | 37,800 | - | -16.67% | - | - |
| 07/10 | 420 | 430 | 420 | 430 | 0% | 15,800 | - | -6.72% | - | - |
| 07/09 | 430 | 430 | 420 | 430 | 0% | 7,800 | - | -6.93% | - | - |
| 07/08 | 450 | 450 | 420 | 430 | -4.44% | 39,800 | - | -6.93% | - | - |
| 07/07 | 460 | 470 | 450 | 450 | -2.17% | 15,300 | - | -2.6% | - | - |
| 07/06 | 440 | 470 | 440 | 460 | +4.55% | 48,400 | - | -0.22% | - | - |
| 07/03 | 440 | 440 | 440 | 440 | 0% | 11,400 | - | -4.35% | - | - |
| 07/02 | 440 | 450 | 440 | 440 | -4.35% | 29,700 | - | -4.35% | - | - |
| 07/01 | 430 | 460 | 430 | 460 | +2.22% | 23,200 | - | +0.44% | - | - |
| 06/30 | 450 | 450 | 430 | 450 | 0% | 19,000 | - | -1.32% | - | - |
| 06/29 | 450 | 450 | 440 | 450 | 0% | 10,100 | - | -0.88% | - | - |
| 06/26 | 450 | 450 | 430 | 450 | +2.27% | 15,500 | - | -0.66% | - | - |
| 06/25 | 440 | 450 | 440 | 440 | +2.33% | 6,000 | - | -2.65% | - | - |
| 06/24 | 440 | 440 | 430 | 430 | -2.27% | 17,400 | - | -4.66% | - | - |
| 06/23 | 450 | 450 | 430 | 440 | -6.38% | 48,200 | - | -2.22% | - | - |
| 06/22 | 480 | 480 | 450 | 470 | -2.08% | 50,300 | - | +4.68% | - | - |
| 06/19 | 500 | 500 | 480 | 480 | -4% | 33,600 | - | +7.62% | - | - |
| 06/18 | 500 | 500 | 480 | 500 | 0% | 58,500 | - | +12.87% | - | - |
| 06/17 | 550 | 560 | 480 | 500 | -1.96% | 249,800 | - | +13.64% | - | - |
| 06/16 | 480 | 520 | 470 | 510 | +6.25% | 106,600 | - | +16.97% | - | - |
| 06/15 | 480 | 500 | 470 | 480 | +2.13% | 45,000 | - | +10.85% | - | - |
| 06/12 | 480 | 480 | 470 | 470 | -4.08% | 38,700 | - | +9.05% | - | - |
| 06/11 | 470 | 490 | 460 | 490 | +6.52% | 57,200 | - | +13.95% | - | - |
| 06/10 | 480 | 480 | 440 | 460 | -2.13% | 48,000 | - | +7.73% | - | - |
| 06/09 | 490 | 500 | 450 | 470 | -6% | 64,400 | - | +10.33% | - | - |
| 06/08 | 480 | 510 | 470 | 500 | +8.7% | 130,600 | - | +17.92% | - | - |
| 06/05 | 450 | 470 | 430 | 460 | +6.98% | 68,300 | - | +9.26% | - | - |
| 06/04 | 420 | 450 | 410 | 430 | +4.88% | 73,900 | - | +2.38% | - | - |
