株価チャート
2009/01/16～2009/09/03
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 | 7/1, 株式分割 1→3 |
| 2009 |
| 09/03 | 130 | 130 | 130 | 130 | 0% | 1,500 | - | +13.04% | - | - |
| 09/02 | 130 | 130 | 130 | 130 | -2.5% | 1,500 | - | +14.04% | - | - |
| 09/01 | 133 | 133 | 133 | 133 | +5.26% | 3,000 | - | +19.05% | - | - |
| 08/28 | 125 | 127 | 125 | 127 | +1.33% | 2,700 | - | +14.11% | - | - |
| 08/27 | 125 | 125 | 125 | 125 | +5.04% | 1,800 | - | +13.64% | - | - |
| 08/26 | 124 | 124 | 119 | 119 | +1.42% | 1,500 | - | +10.19% | - | - |
| 08/24 | 118 | 118 | 117 | 117 | -7.37% | 1,500 | - | +9.66% | - | - |
| 08/20 | 120 | 127 | 117 | 127 | +4.11% | 3,300 | - | +19.5% | - | - |
| 08/19 | 123 | 123 | 122 | 122 | 0% | 3,900 | - | +15.87% | - | - |
| 08/18 | 121 | 124 | 121 | 122 | -6.89% | 8,400 | - | +18.12% | - | - |
| 08/17 | 130 | 131 | 124 | 131 | -1.75% | 3,900 | - | +28.1% | - | - |
| 08/14 | 142 | 142 | 117 | 133 | -3.86% | 13,800 | - | +33% | - | - |
| 08/13 | 133 | 147 | 133 | 138 | +15.28% | 15,600 | - | +39.73% | - | - |
| 08/12 | 118 | 120 | 118 | 120 | +9.09% | 1,800 | - | +23.71% | - | - |
| 08/11 | 97 | 110 | 97 | 110 | +11.86% | 2,700 | - | +14.58% | - | - |
| 08/10 | 98 | 98 | 98 | 98 | 0% | 600 | - | +3.51% | - | - |
| 08/07 | 98 | 98 | 98 | 98 | +1.37% | 600 | - | +3.51% | - | - |
| 08/06 | 99 | 99 | 97 | 97 | -1.69% | 3,000 | - | +2.11% | - | - |
| 08/05 | 99 | 99 | 99 | 99 | -8.36% | 300 | - | +3.86% | - | - |
| 08/04 | 108 | 108 | 108 | 108 | +7.67% | 1,200 | - | +14.54% | - | - |
| 08/03 | 100 | 100 | 100 | 100 | +2.39% | 300 | - | +7.53% | - | - |
| 07/29 | 98 | 98 | 98 | 98 | -1.35% | 600 | - | +5.02% | - | - |
| 07/28 | 99 | 99 | 99 | 99 | +2.06% | 3,000 | - | +6.45% | - | - |
| 07/27 | 107 | 107 | 97 | 97 | +0.34% | 1,200 | - | +5.43% | - | - |
| 07/24 | 106 | 107 | 95 | 97 | -7.94% | 6,300 | - | +5.07% | - | - |
| 07/23 | 107 | 107 | 103 | 105 | +12.5% | 1,200 | - | +14.13% | - | - |
| 07/22 | 108 | 108 | 93 | 93 | -1.75% | 1,200 | - | +1.45% | - | - |
| 07/21 | 103 | 103 | 95 | 95 | +3.64% | 2,400 | - | +3.26% | - | - |
| 07/17 | 92 | 92 | 92 | 92 | +1.85% | 600 | - | +0.73% | - | - |
| 07/16 | 90 | 90 | 90 | 90 | -1.82% | 300 | - | -1.1% | - | - |
| 07/15 | 92 | 92 | 92 | 92 | 0% | 600 | - | +0.73% | - | - |
| 07/14 | 92 | 92 | 92 | 92 | +0.73% | 600 | - | +0.73% | - | - |
| 07/13 | 90 | 91 | 90 | 91 | +1.11% | 3,600 | - | 0% | - | - |
| 07/10 | 90 | 93 | 90 | 90 | 0% | 1,800 | - | -1.1% | - | - |
| 07/08 | 90 | 90 | 90 | 90 | +2.66% | 900 | - | -1.1% | - | - |
| 07/07 | 88 | 88 | 88 | 88 | -6.74% | 300 | - | -3.66% | - | - |
| 07/06 | 93 | 94 | 93 | 94 | +0.71% | 600 | - | +2.17% | - | - |
| 07/03 | 90 | 97 | 90 | 93 | -3.45% | 1,800 | - | +2.56% | - | - |
| 07/02 | 93 | 97 | 90 | 97 | +7.41% | 2,400 | - | +6.23% | - | - |
| 07/01 | 90 | 90 | 90 | 90 | 0% | 600 | - | 0% | - | - |
| 06/30 | 94 | 94 | 89 | 90 | -4.59% | 3,600 | - | +1.12% | - | - |
| 06/29 | 94 | 94 | 94 | 94 | 0% | 2,400 | - | +7.2% | - | - |
| 06/26 | 89 | 94 | 89 | 94 | +7.2% | 2,100 | - | +8.43% | - | - |
| 06/25 | 85 | 88 | 85 | 88 | +4.35% | 900 | - | +2.33% | - | - |
| 06/24 | 87 | 87 | 84 | 84 | -9.64% | 3,000 | - | -0.78% | - | - |
| 06/22 | 92 | 93 | 92 | 93 | +3.7% | 1,200 | - | +9.8% | - | - |
| 06/19 | 92 | 92 | 90 | 90 | +0.75% | 900 | - | +7.14% | - | - |
| 06/18 | 89 | 89 | 89 | 89 | +0.75% | 2,400 | - | +7.63% | - | - |
| 06/17 | 89 | 89 | 89 | 89 | -8.28% | 1,800 | - | +8.13% | - | - |
| 06/15 | 97 | 97 | 97 | 97 | +3.57% | 300 | - | +19.34% | - | - |
| 06/12 | 92 | 93 | 92 | 93 | -3.11% | 1,200 | - | +16.67% | - | - |
| 06/11 | 88 | 96 | 88 | 96 | +8.24% | 4,200 | - | +20.42% | - | - |
| 06/10 | 93 | 95 | 89 | 89 | +4.71% | 3,300 | - | +12.66% | - | - |
| 06/09 | 107 | 109 | 85 | 85 | +8.51% | 12,000 | - | +8.97% | - | - |
| 06/08 | 81 | 81 | 78 | 78 | -22.7% | 3,900 | - | +0.43% | - | - |
| 06/01 | 103 | 103 | 101 | 101 | +1.33% | 5,700 | - | +29.91% | - | - |
| 05/29 | 83 | 100 | 83 | 100 | +19.05% | 2,700 | - | +29.87% | - | - |
| 05/28 | 87 | 87 | 84 | 84 | -10% | 3,900 | - | +10.53% | - | - |
| 05/26 | 93 | 93 | 93 | 93 | 0% | 300 | - | +24.44% | - | - |
| 05/25 | 100 | 100 | 90 | 93 | -6.67% | 2,700 | - | +24.44% | - | - |
| 05/22 | 96 | 100 | 96 | 100 | +22.45% | 3,600 | - | +33.33% | - | - |
| 05/21 | 75 | 83 | 75 | 82 | +13.43% | 17,100 | - | +8.89% | - | - |
| 05/19 | 72 | 72 | 72 | 72 | +0.47% | 600 | - | -2.7% | - | - |
| 05/01 | 72 | 72 | 72 | 72 | 0% | 300 | - | -3.15% | - | - |
| 04/24 | 72 | 72 | 72 | 72 | 0% | 3,300 | - | -3.15% | - | - |
| 04/23 | 72 | 72 | 72 | 72 | +10.26% | 900 | - | -1.83% | - | - |
| 04/22 | 65 | 65 | 65 | 65 | -11.36% | 600 | - | -10.96% | - | - |
| 04/21 | 77 | 77 | 70 | 73 | +2.33% | 2,100 | - | +0.46% | - | - |
| 04/20 | 72 | 72 | 72 | 72 | -11.52% | 600 | - | -1.83% | - | - |
| 04/14 | 81 | 81 | 81 | 81 | +18.54% | 300 | - | +10.96% | - | - |
| 04/09 | 68 | 68 | 68 | 68 | +12.64% | 4,500 | - | -6.39% | - | - |
| 04/08 | 61 | 61 | 61 | 61 | -11.22% | 1,500 | - | -16.89% | - | - |
| 04/07 | 68 | 68 | 68 | 68 | +7.89% | 1,500 | - | -6.39% | - | - |
| 04/06 | 63 | 63 | 63 | 63 | -17.39% | 300 | - | -14.41% | - | - |
| 03/31 | 77 | 77 | 77 | 77 | 0% | 600 | - | +3.6% | - | - |
| 03/30 | 77 | 77 | 77 | 77 | 0% | 900 | - | +3.6% | - | - |
| 03/26 | 77 | 77 | 77 | 77 | 0% | 2,700 | - | +3.6% | - | - |
| 03/24 | 77 | 77 | 77 | 77 | +4.07% | 300 | - | +3.6% | - | - |
| 03/12 | 74 | 74 | 74 | 74 | +0.45% | 300 | - | -0.45% | - | - |
| 03/11 | 73 | 73 | 73 | 73 | +4.76% | 3,000 | - | -2.22% | - | - |
| 03/06 | 70 | 70 | 70 | 70 | -6.67% | 300 | - | -6.67% | - | - |
| 03/05 | 75 | 75 | 75 | 75 | +4.17% | 300 | - | 0% | - | - |
| 03/04 | 72 | 72 | 72 | 72 | -18.8% | 300 | - | -4% | - | - |
| 03/03 | 92 | 92 | 89 | 89 | -5% | 1,500 | - | +16.67% | - | - |
| 03/02 | 98 | 100 | 93 | 93 | 0% | 7,500 | - | +22.81% | - | - |
| 02/27 | 93 | 93 | 93 | 93 | +40% | 7,500 | - | +24.44% | - | - |
| 02/26 | 67 | 67 | 67 | 67 | 0% | 300 | - | -11.11% | - | - |
| 02/25 | 67 | 67 | 67 | 67 | 0% | 1,500 | - | -12.28% | - | - |
| 02/18 | 67 | 67 | 67 | 67 | 0% | 15,000 | - | -13.42% | - | - |
| 02/17 | 65 | 67 | 63 | 67 | 0% | 900 | - | -14.53% | - | - |
| 02/16 | 67 | 67 | 67 | 67 | 0% | 15,000 | - | -15.61% | - | - |
| 02/13 | 67 | 67 | 66 | 67 | -6.98% | 15,900 | - | -16.67% | - | - |
| 02/12 | 72 | 72 | 72 | 72 | 0% | 300 | - | -11.52% | - | - |
| 02/02 | 72 | 72 | 72 | 72 | 0% | 300 | - | -12.6% | - | - |
| 01/23 | 72 | 72 | 72 | 72 | 0% | 600 | - | -14.68% | - | - |
| 01/22 | 72 | 72 | 72 | 72 | +5.39% | 3,000 | - | -15.69% | - | - |
| 01/21 | 68 | 68 | 68 | 68 | -14.64% | 900 | - | -20.93% | - | - |
| 01/20 | 78 | 80 | 78 | 80 | +13.81% | 3,000 | - | -8.43% | - | - |
| 01/19 | 70 | 70 | 70 | 70 | -8.7% | 300 | - | -19.54% | - | - |
| 01/16 | 83 | 85 | 73 | 77 | -4.17% | 6,600 | - | -13.86% | - | - |
