株価チャート
2009/07/14～2009/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2009 |
| 12/30 | 870 | 870 | 860 | 860 | -1.15% | 200 | - | +0.7% | - | - |
| 12/29 | 870 | 870 | 870 | 870 | -1.14% | 100 | - | +2.11% | - | - |
| 12/28 | 880 | 880 | 870 | 880 | -3.3% | 500 | - | +3.53% | - | - |
| 12/25 | 900 | 920 | 850 | 910 | -2.15% | 1,600 | - | +7.44% | - | - |
| 12/24 | 920 | 940 | 920 | 930 | +1.09% | 1,100 | - | +10.19% | - | - |
| 12/21 | 900 | 920 | 890 | 920 | +2.22% | 900 | - | +9.39% | - | - |
| 12/18 | 880 | 900 | 880 | 900 | +2.27% | 300 | - | +7.4% | - | - |
| 12/17 | 860 | 880 | 860 | 880 | -1.12% | 300 | - | +5.01% | - | - |
| 12/16 | 860 | 890 | 850 | 890 | 0% | 500 | - | +5.95% | - | - |
| 12/15 | 880 | 890 | 870 | 890 | +1.14% | 1,000 | - | +5.7% | - | - |
| 12/14 | 910 | 910 | 880 | 880 | +1.15% | 1,200 | - | +4.39% | - | - |
| 12/11 | 890 | 950 | 840 | 870 | +3.57% | 8,800 | - | +2.96% | - | - |
| 12/10 | 820 | 840 | 820 | 840 | +2.44% | 1,100 | - | -0.71% | - | - |
| 12/09 | 820 | 830 | 820 | 820 | 0% | 700 | - | -3.42% | - | - |
| 12/08 | 820 | 820 | 820 | 820 | -1.2% | 100 | - | -3.87% | - | - |
| 12/07 | 840 | 840 | 830 | 830 | 0% | 300 | - | -3.04% | - | - |
| 12/04 | 830 | 830 | 830 | 830 | 0% | 1,100 | - | -3.49% | - | - |
| 12/03 | 830 | 830 | 830 | 830 | +1.22% | 400 | - | -4.05% | - | - |
| 12/02 | 820 | 820 | 820 | 820 | +2.5% | 1,000 | - | -5.53% | - | - |
| 11/30 | 800 | 800 | 800 | 800 | -3.61% | 100 | - | -8.15% | - | - |
| 11/27 | 830 | 830 | 830 | 830 | 0% | 100 | - | -5.14% | - | - |
| 11/26 | 790 | 830 | 790 | 830 | 0% | 300 | - | -5.36% | - | - |
| 11/25 | 820 | 830 | 820 | 830 | +1.22% | 600 | - | -5.57% | - | - |
| 11/24 | 820 | 820 | 820 | 820 | +5.13% | 200 | - | -6.92% | - | - |
| 11/20 | 780 | 780 | 780 | 780 | -2.5% | 200 | - | -11.56% | - | - |
| 11/19 | 800 | 830 | 800 | 800 | -2.44% | 700 | - | -9.6% | - | - |
| 11/18 | 820 | 820 | 810 | 820 | +1.23% | 400 | - | -7.87% | - | - |
| 11/17 | 810 | 810 | 810 | 810 | -2.41% | 300 | - | -9.4% | - | - |
| 11/16 | 830 | 830 | 830 | 830 | -2.35% | 400 | - | -7.57% | - | - |
| 11/13 | 850 | 850 | 850 | 850 | 0% | 100 | - | -5.56% | - | - |
| 11/12 | 880 | 900 | 800 | 850 | -6.59% | 1,100 | - | -5.66% | - | - |
| 11/11 | 930 | 930 | 910 | 910 | -2.15% | 300 | - | +0.89% | - | - |
| 11/10 | 940 | 940 | 930 | 930 | 0% | 700 | - | +3.1% | - | - |
| 11/09 | 930 | 930 | 930 | 930 | +1.09% | 100 | - | +3.22% | - | - |
| 11/06 | 920 | 920 | 920 | 920 | 0% | 200 | - | +2.22% | - | - |
| 11/04 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | +2.22% | - | - |
| 11/02 | 910 | 910 | 910 | 910 | 0% | 600 | - | +1.11% | - | - |
| 10/30 | 910 | 910 | 910 | 910 | 0% | 100 | - | +0.89% | - | - |
| 10/29 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | +0.55% | - | - |
| 10/28 | 930 | 930 | 900 | 900 | -4.26% | 700 | - | -0.77% | - | - |
| 10/27 | 940 | 940 | 940 | 940 | 0% | 300 | - | +3.3% | - | - |
| 10/26 | 940 | 940 | 940 | 940 | +3.3% | 400 | - | +3.07% | - | - |
| 10/23 | 910 | 920 | 910 | 910 | +1.11% | 1,300 | - | -0.44% | - | - |
| 10/22 | 900 | 900 | 900 | 900 | +1.12% | 600 | - | -1.96% | - | - |
| 10/21 | 890 | 890 | 890 | 890 | 0% | 500 | - | -3.26% | - | - |
| 10/20 | 870 | 890 | 870 | 890 | +1.14% | 400 | - | -3.78% | - | - |
| 10/19 | 870 | 880 | 870 | 880 | +1.15% | 600 | - | -5.17% | - | - |
| 10/16 | 860 | 870 | 860 | 870 | +2.35% | 300 | - | -6.85% | - | - |
| 10/15 | 860 | 860 | 850 | 850 | -1.16% | 1,200 | - | -9.48% | - | - |
| 10/14 | 910 | 910 | 760 | 860 | -7.53% | 8,100 | - | -9.09% | - | - |
| 10/13 | 930 | 930 | 930 | 930 | +2.2% | 600 | - | -2.31% | - | - |
| 10/09 | 910 | 910 | 910 | 910 | 0% | 700 | - | -4.71% | - | - |
| 10/08 | 880 | 910 | 880 | 910 | +3.41% | 1,600 | - | -5.21% | - | - |
| 10/07 | 880 | 880 | 880 | 880 | 0% | 1,000 | - | -8.71% | - | - |
| 10/06 | 880 | 880 | 880 | 880 | 0% | 1,600 | - | -9.18% | - | - |
| 10/05 | 900 | 910 | 880 | 880 | -2.22% | 1,100 | - | -9.74% | - | - |
| 10/01 | 910 | 910 | 900 | 900 | -1.1% | 900 | - | -8.16% | - | - |
| 09/30 | 910 | 910 | 910 | 910 | +1.11% | 300 | - | -7.52% | - | - |
| 09/29 | 920 | 920 | 900 | 900 | -1.1% | 600 | - | -9.09% | - | - |
| 09/28 | 920 | 920 | 910 | 910 | -1.09% | 400 | - | -8.63% | - | - |
| 09/25 | 960 | 960 | 920 | 920 | -6.12% | 1,900 | - | -8.18% | - | - |
| 09/24 | 980 | 980 | 980 | 980 | 0% | 100 | - | -2.78% | - | - |
| 09/18 | 980 | 980 | 980 | 980 | +2.08% | 1,000 | - | -2.97% | - | - |
| 09/16 | 970 | 970 | 960 | 960 | -2.04% | 400 | - | -5.23% | - | - |
| 09/15 | 970 | 980 | 970 | 980 | +1.03% | 300 | - | -3.54% | - | - |
| 09/14 | 970 | 970 | 970 | 970 | -3% | 400 | - | -4.72% | - | - |
| 09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 500 | - | -1.96% | - | - |
| 09/10 | 1,000 | 1,000 | 1,000 | 1,000 | +3.09% | 400 | - | -2.15% | - | - |
| 09/08 | 970 | 970 | 970 | 970 | -3% | 900 | - | -5.09% | - | - |
| 09/04 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | -2.34% | - | - |
| 09/03 | 1,010 | 1,010 | 980 | 980 | -2.97% | 400 | - | -4.3% | - | - |
| 09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | -1.37% | - | - |
| 08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | - | -1.27% | - | - |
| 08/28 | 980 | 1,010 | 960 | 1,010 | -0.98% | 2,400 | - | -1.27% | - | - |
| 08/27 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 1,800 | - | -0.2% | - | - |
| 08/26 | 980 | 1,000 | 980 | 1,000 | -2.91% | 2,500 | - | -2.25% | - | - |
| 08/25 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | - | +0.59% | - | - |
| 08/24 | 990 | 1,030 | 990 | 1,030 | +3% | 400 | - | +0.39% | - | - |
| 08/20 | 950 | 1,000 | 950 | 1,000 | -2.91% | 1,200 | - | -2.72% | - | - |
| 08/19 | 1,020 | 1,030 | 1,020 | 1,030 | +3% | 300 | - | -0.1% | - | - |
| 08/17 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | - | -3.19% | - | - |
| 08/14 | 1,000 | 1,010 | 1,000 | 1,010 | -3.81% | 1,100 | - | -2.51% | - | - |
| 08/13 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | +1.16% | - | - |
| 08/12 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 100 | - | +1.16% | - | - |
| 08/10 | 1,070 | 1,070 | 1,070 | 1,070 | +0.94% | 500 | - | +2.98% | - | - |
| 08/07 | 1,070 | 1,070 | 1,060 | 1,060 | +1.92% | 200 | - | +2.02% | - | - |
| 08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | - | +0.1% | - | - |
| 08/03 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | - | 0% | - | - |
| 07/31 | 1,050 | 1,050 | 1,030 | 1,030 | 0% | 400 | - | -0.87% | - | - |
| 07/30 | 1,020 | 1,030 | 1,010 | 1,030 | -0.96% | 400 | - | -0.87% | - | - |
| 07/28 | 1,040 | 1,040 | 1,010 | 1,040 | +0.97% | 800 | - | +0.19% | - | - |
| 07/27 | 1,020 | 1,040 | 1,020 | 1,030 | +0.98% | 700 | - | -0.87% | - | - |
| 07/24 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 300 | - | -2.02% | - | - |
| 07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | - | -4.03% | - | - |
| 07/22 | 1,000 | 1,000 | 990 | 1,000 | +2.04% | 700 | - | -4.4% | - | - |
| 07/21 | 970 | 980 | 970 | 980 | -2% | 400 | - | -6.67% | - | - |
| 07/17 | 1,010 | 1,010 | 990 | 1,000 | 0% | 800 | - | -5.03% | - | - |
| 07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -5.3% | - | - |
| 07/15 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 1,100 | - | -5.57% | - | - |
| 07/14 | 1,010 | 1,040 | 1,010 | 1,040 | +1.96% | 200 | - | -2.07% | - | - |
