株価チャート
2009/04/03～2009/09/30
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 | 10/1, 株式併合 10→1 |
| 2009 |
| 09/30 | 770 | 790 | 720 | 790 | +2.6% | 3,200 | - | -6.73% | - | - |
| 09/29 | 780 | 780 | 770 | 770 | -7.23% | 900 | - | -9.73% | - | - |
| 09/28 | 780 | 830 | 780 | 830 | +3.75% | 700 | - | -3.49% | - | - |
| 09/25 | 830 | 830 | 780 | 800 | -3.61% | 2,100 | - | -7.51% | - | - |
| 09/24 | 970 | 970 | 830 | 830 | -18.63% | 16,600 | - | -4.82% | - | - |
| 09/18 | 720 | 1,020 | 720 | 1,020 | +41.67% | 38,400 | - | +15.91% | - | - |
| 09/17 | 720 | 720 | 720 | 720 | -1.37% | 200 | - | -17.9% | - | - |
| 09/16 | 740 | 740 | 720 | 730 | -6.41% | 2,400 | - | -17.61% | - | - |
| 09/15 | 770 | 790 | 750 | 780 | -4.88% | 3,000 | - | -13.04% | - | - |
| 09/14 | 830 | 830 | 800 | 820 | -1.2% | 1,800 | - | -8.99% | - | - |
| 09/11 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | -8.29% | - | - |
| 09/10 | 830 | 830 | 820 | 820 | -2.38% | 800 | - | -9.99% | - | - |
| 09/09 | 830 | 840 | 830 | 840 | -1.18% | 200 | - | -8.5% | - | - |
| 09/08 | 850 | 850 | 850 | 850 | +1.19% | 100 | - | -8.5% | - | - |
| 09/07 | 840 | 840 | 840 | 840 | +1.2% | 100 | - | -9.48% | - | - |
| 09/04 | 830 | 840 | 820 | 830 | -2.35% | 1,700 | - | -10.75% | - | - |
| 09/03 | 870 | 870 | 830 | 850 | 0% | 900 | - | -8.8% | - | - |
| 09/02 | 900 | 900 | 820 | 850 | -5.56% | 2,000 | - | -9.19% | - | - |
| 09/01 | 900 | 900 | 870 | 900 | 0% | 1,200 | - | -3.85% | - | - |
| 08/31 | 900 | 900 | 860 | 900 | +2.27% | 1,600 | - | -3.43% | - | - |
| 08/28 | 900 | 900 | 860 | 880 | -2.22% | 1,300 | - | -5.17% | - | - |
| 08/27 | 910 | 910 | 900 | 900 | -1.1% | 1,100 | - | -2.6% | - | - |
| 08/26 | 900 | 910 | 900 | 910 | -1.09% | 2,100 | - | -0.98% | - | - |
| 08/25 | 920 | 940 | 920 | 920 | -4.17% | 800 | - | +0.77% | - | - |
| 08/24 | 950 | 960 | 940 | 960 | +1.05% | 1,000 | - | +6.19% | - | - |
| 08/20 | 950 | 970 | 950 | 950 | +2.15% | 800 | - | +6.26% | - | - |
| 08/19 | 960 | 960 | 930 | 930 | -3.13% | 1,900 | - | +4.73% | - | - |
| 08/18 | 940 | 970 | 940 | 960 | -2.04% | 2,300 | - | +8.97% | - | - |
| 08/17 | 970 | 990 | 930 | 980 | -3.92% | 3,600 | - | +12.13% | - | - |
| 08/14 | 950 | 1,130 | 950 | 1,020 | +7.37% | 18,400 | - | +17.65% | - | - |
| 08/13 | 980 | 980 | 930 | 950 | -1.04% | 3,200 | - | +10.72% | - | - |
| 08/12 | 940 | 960 | 920 | 960 | -3.03% | 4,300 | - | +12.41% | - | - |
| 08/11 | 910 | 1,140 | 910 | 990 | +12.5% | 72,000 | - | +16.47% | - | - |
| 08/10 | 880 | 910 | 880 | 880 | -5.38% | 2,300 | - | +4.27% | - | - |
| 08/07 | 930 | 930 | 850 | 930 | -4.12% | 9,200 | - | +10.45% | - | - |
| 08/06 | 960 | 980 | 950 | 970 | -3.96% | 3,400 | - | +16.03% | - | - |
| 08/05 | 950 | 1,020 | 950 | 1,010 | -8.18% | 15,700 | - | +21.98% | - | - |
| 08/04 | 870 | 1,150 | 870 | 1,100 | +32.53% | 60,800 | - | +34.31% | - | - |
| 08/03 | 850 | 860 | 830 | 830 | -7.78% | 1,200 | - | +3.11% | - | - |
| 07/31 | 900 | 910 | 880 | 900 | +2.27% | 1,200 | - | +12.36% | - | - |
| 07/30 | 960 | 960 | 860 | 880 | -7.37% | 6,600 | - | +10.69% | - | - |
| 07/29 | 800 | 1,100 | 800 | 950 | +11.76% | 10,800 | - | +19.95% | - | - |
| 07/28 | 780 | 850 | 780 | 850 | +7.59% | 1,100 | - | +8.14% | - | - |
| 07/27 | 790 | 790 | 780 | 790 | 0% | 800 | - | +0.77% | - | - |
| 07/24 | 760 | 790 | 760 | 790 | 0% | 400 | - | +0.51% | - | - |
| 07/22 | 750 | 790 | 750 | 790 | +1.28% | 300 | - | +0.25% | - | - |
| 07/21 | 750 | 780 | 730 | 780 | +4% | 300 | - | -1.39% | - | - |
| 07/17 | 750 | 750 | 750 | 750 | +7.14% | 100 | - | -5.78% | - | - |
| 07/14 | 710 | 710 | 700 | 700 | -2.78% | 400 | - | -12.72% | - | - |
| 07/13 | 750 | 750 | 720 | 720 | -7.69% | 1,500 | - | -11% | - | - |
| 07/10 | 770 | 780 | 770 | 780 | +1.3% | 400 | - | -4.18% | - | - |
| 07/09 | 790 | 790 | 770 | 770 | -2.53% | 1,400 | - | -5.64% | - | - |
| 07/08 | 790 | 800 | 790 | 790 | 0% | 1,400 | - | -3.42% | - | - |
| 07/07 | 820 | 820 | 790 | 790 | -2.47% | 1,100 | - | -3.66% | - | - |
| 07/06 | 770 | 840 | 750 | 810 | -4.71% | 2,200 | - | -1.58% | - | - |
| 07/03 | 840 | 880 | 840 | 850 | -1.16% | 300 | - | +3.41% | - | - |
| 07/02 | 860 | 880 | 860 | 860 | +2.38% | 1,800 | - | +5.39% | - | - |
| 07/01 | 830 | 840 | 790 | 840 | +1.2% | 1,200 | - | +3.7% | - | - |
| 06/30 | 780 | 830 | 770 | 830 | +7.79% | 1,800 | - | +3.23% | - | - |
| 06/29 | 770 | 770 | 770 | 770 | -1.28% | 100 | - | -3.39% | - | - |
| 06/26 | 770 | 780 | 760 | 780 | +1.3% | 1,000 | - | -1.52% | - | - |
| 06/25 | 750 | 770 | 750 | 770 | +2.67% | 900 | - | -2.28% | - | - |
| 06/24 | 710 | 750 | 710 | 750 | +1.35% | 1,200 | - | -4.09% | - | - |
| 06/23 | 760 | 760 | 740 | 740 | -1.33% | 400 | - | -4.88% | - | - |
| 06/22 | 730 | 750 | 730 | 750 | -6.25% | 3,500 | - | -3.23% | - | - |
| 06/19 | 840 | 840 | 790 | 800 | 0% | 1,100 | - | +3.9% | - | - |
| 06/18 | 800 | 800 | 800 | 800 | -1.23% | 400 | - | +4.71% | - | - |
| 06/17 | 800 | 830 | 780 | 810 | -1.22% | 1,300 | - | +7% | - | - |
| 06/16 | 840 | 840 | 820 | 820 | -2.38% | 400 | - | +9.63% | - | - |
| 06/15 | 920 | 920 | 820 | 840 | -4.55% | 2,400 | - | +13.21% | - | - |
| 06/12 | 900 | 900 | 880 | 880 | -3.3% | 400 | - | +19.57% | - | - |
| 06/11 | 880 | 910 | 880 | 910 | +1.11% | 600 | - | +25.52% | - | - |
| 06/10 | 850 | 900 | 850 | 900 | +3.45% | 1,700 | - | +26.05% | - | - |
| 06/09 | 800 | 870 | 800 | 870 | +4.82% | 200 | - | +23.76% | - | - |
| 06/08 | 830 | 830 | 830 | 830 | 0% | 400 | - | +19.6% | - | - |
| 06/05 | 790 | 830 | 790 | 830 | 0% | 200 | - | +21.35% | - | - |
| 06/03 | 830 | 830 | 810 | 830 | -2.35% | 400 | - | +23.51% | - | - |
| 06/02 | 860 | 860 | 850 | 850 | 0% | 400 | - | +29.18% | - | - |
| 06/01 | 790 | 880 | 790 | 850 | +8.97% | 1,300 | - | +31.99% | - | - |
| 05/29 | 730 | 780 | 710 | 780 | +9.86% | 1,300 | - | +23.61% | - | - |
| 05/28 | 710 | 710 | 710 | 710 | 0% | 200 | - | +14.52% | - | - |
| 05/25 | 710 | 710 | 710 | 710 | +2.9% | 200 | - | +16.01% | - | - |
| 05/22 | 690 | 690 | 690 | 690 | +6.15% | 500 | - | +14.24% | - | - |
| 05/21 | 670 | 670 | 650 | 650 | -1.52% | 1,100 | - | +9.06% | - | - |
| 05/20 | 660 | 660 | 660 | 660 | 0% | 100 | - | +12.05% | - | - |
| 05/19 | 660 | 660 | 650 | 660 | +3.13% | 400 | - | +13.6% | - | - |
| 05/18 | 640 | 640 | 640 | 640 | 0% | 500 | - | +11.3% | - | - |
| 05/15 | 640 | 640 | 640 | 640 | -4.48% | 300 | - | +12.87% | - | - |
| 05/14 | 670 | 670 | 670 | 670 | +6.35% | 300 | - | +19.22% | - | - |
| 05/08 | 630 | 630 | 630 | 630 | 0% | 100 | - | +13.31% | - | - |
| 05/07 | 630 | 630 | 630 | 630 | 0% | 100 | - | +13.92% | - | - |
| 05/01 | 630 | 630 | 630 | 630 | +5% | 300 | - | +14.96% | - | - |
| 04/30 | 600 | 600 | 600 | 600 | -10.45% | 300 | - | +10.09% | - | - |
| 04/27 | 670 | 670 | 670 | 670 | 0% | 200 | - | +22.94% | - | - |
| 04/24 | 670 | 670 | 670 | 670 | +8.06% | 100 | - | +22.94% | - | - |
| 04/17 | 620 | 620 | 620 | 620 | 0% | 700 | - | +13.76% | - | - |
| 04/16 | 620 | 620 | 620 | 620 | -1.59% | 400 | - | +13.35% | - | - |
| 04/14 | 640 | 640 | 620 | 630 | -1.56% | 400 | - | +14.13% | - | - |
| 04/10 | 640 | 640 | 640 | 640 | +8.47% | 400 | - | +14.9% | - | - |
| 04/03 | 560 | 590 | 560 | 590 | +9.26% | 1,000 | - | +5.17% | - | - |
