株価チャート
2009/05/29～2009/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2009 |
| 12/30 | 975 | 975 | 970 | 970 | 0% | 400 | - | -3.48% | - | - |
| 12/29 | 965 | 970 | 965 | 970 | +1.57% | 400 | - | -3.87% | - | - |
| 12/28 | 955 | 955 | 955 | 955 | -4.02% | 200 | - | -5.63% | - | - |
| 12/25 | 1,005 | 1,015 | 995 | 995 | -4.33% | 4,000 | - | -2.07% | - | - |
| 12/24 | 1,040 | 1,045 | 1,035 | 1,040 | +0.97% | 2,600 | - | +1.96% | - | - |
| 12/22 | 1,000 | 1,030 | 1,000 | 1,030 | +3.52% | 600 | - | +0.68% | - | - |
| 12/21 | 990 | 995 | 990 | 995 | -0.5% | 400 | - | -3.12% | - | - |
| 12/18 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 400 | - | -3.19% | - | - |
| 12/17 | 990 | 990 | 990 | 990 | -0.5% | 800 | - | -4.81% | - | - |
| 12/16 | 995 | 995 | 995 | 995 | -0.5% | 400 | - | -5.06% | - | - |
| 12/15 | 1,010 | 1,010 | 1,000 | 1,000 | -1.48% | 400 | - | -5.12% | - | - |
| 12/14 | 1,000 | 1,015 | 1,000 | 1,015 | 0% | 2,200 | - | -4.25% | - | - |
| 12/11 | 1,020 | 1,020 | 1,015 | 1,015 | 0% | 400 | - | -4.69% | - | - |
| 12/10 | 1,035 | 1,035 | 1,015 | 1,015 | +1.5% | 1,600 | - | -5.23% | - | - |
| 12/09 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 1,000 | - | -7.24% | - | - |
| 12/08 | 1,015 | 1,015 | 1,015 | 1,015 | +1% | 800 | - | -6.54% | - | - |
| 12/07 | 1,005 | 1,005 | 1,005 | 1,005 | -0.5% | 200 | - | -7.97% | - | - |
| 12/04 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 200 | - | -8.1% | - | - |
| 12/03 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 400 | - | -7.69% | - | - |
| 12/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | - | -9.83% | - | - |
| 11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | -10.47% | - | - |
| 11/27 | 1,005 | 1,005 | 1,000 | 1,000 | 0% | 800 | - | -10.95% | - | - |
| 11/26 | 1,030 | 1,030 | 990 | 1,000 | -2.91% | 6,200 | - | -11.43% | - | - |
| 11/25 | 1,030 | 1,030 | 1,030 | 1,030 | -3.74% | 2,000 | - | -9.41% | - | - |
| 11/24 | 1,080 | 1,080 | 1,070 | 1,070 | +0.94% | 800 | - | -6.47% | - | - |
| 11/20 | 1,065 | 1,065 | 1,060 | 1,060 | +0.47% | 400 | - | -7.59% | - | - |
| 11/19 | 1,065 | 1,065 | 1,055 | 1,055 | +0.48% | 400 | - | -8.34% | - | - |
| 11/18 | 1,060 | 1,060 | 1,050 | 1,050 | -3.23% | 1,200 | - | -9.17% | - | - |
| 11/17 | 1,110 | 1,110 | 1,085 | 1,085 | -2.25% | 1,400 | - | -6.38% | - | - |
| 11/16 | 1,120 | 1,120 | 1,110 | 1,110 | -2.63% | 400 | - | -4.64% | - | - |
| 11/13 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 200 | - | -2.06% | - | - |
| 11/11 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 200 | - | -1.12% | - | - |
| 11/10 | 1,180 | 1,180 | 1,180 | 1,180 | +0.43% | 1,400 | - | +1.72% | - | - |
| 11/09 | 1,185 | 1,190 | 1,175 | 1,175 | +1.73% | 1,000 | - | +1.56% | - | - |
| 11/05 | 1,175 | 1,175 | 1,155 | 1,155 | +0.87% | 800 | - | +0.17% | - | - |
| 10/27 | 1,145 | 1,145 | 1,145 | 1,145 | +0.44% | 200 | - | -0.43% | - | - |
| 10/26 | 1,140 | 1,140 | 1,140 | 1,140 | -1.3% | 200 | - | -0.78% | - | - |
| 10/23 | 1,180 | 1,180 | 1,155 | 1,155 | -4.15% | 1,800 | - | +0.61% | - | - |
| 10/22 | 1,215 | 1,215 | 1,205 | 1,205 | +1.26% | 800 | - | +5.24% | - | - |
| 10/21 | 1,190 | 1,190 | 1,190 | 1,190 | +0.85% | 200 | - | +4.29% | - | - |
| 10/20 | 1,205 | 1,205 | 1,180 | 1,180 | +0.85% | 400 | - | +3.78% | - | - |
| 10/19 | 1,170 | 1,170 | 1,170 | 1,170 | +1.74% | 400 | - | +3.27% | - | - |
| 10/13 | 1,165 | 1,175 | 1,150 | 1,150 | +2.22% | 1,400 | - | +1.77% | - | - |
| 10/09 | 1,200 | 1,200 | 1,125 | 1,125 | -7.02% | 2,000 | - | -0.27% | - | - |
| 10/08 | 1,200 | 1,210 | 1,200 | 1,210 | +5.68% | 400 | - | +7.56% | - | - |
| 09/30 | 1,145 | 1,145 | 1,145 | 1,145 | -0.43% | 200 | - | +2.32% | - | - |
| 09/29 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 400 | - | +3.05% | - | - |
| 09/25 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,600 | - | +7.82% | - | - |
| 09/24 | 1,200 | 1,200 | 1,175 | 1,200 | +4.35% | 1,600 | - | +8.4% | - | - |
| 09/18 | 1,175 | 1,175 | 1,150 | 1,150 | -0.43% | 800 | - | +4.36% | - | - |
| 09/17 | 1,155 | 1,155 | 1,155 | 1,155 | -1.7% | 200 | - | +5.19% | - | - |
| 09/16 | 1,175 | 1,175 | 1,175 | 1,175 | +4.44% | 200 | - | +7.4% | - | - |
| 09/15 | 1,150 | 1,150 | 1,125 | 1,125 | -7.79% | 800 | - | +3.31% | - | - |
| 09/10 | 1,220 | 1,220 | 1,220 | 1,220 | +8.93% | 3,400 | - | +12.24% | - | - |
| 09/09 | 1,140 | 1,140 | 1,120 | 1,120 | +2.28% | 1,400 | - | +3.7% | - | - |
| 09/07 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 400 | - | +1.39% | - | - |
| 09/04 | 1,095 | 1,095 | 1,085 | 1,085 | -0.91% | 1,000 | - | +0.28% | - | - |
| 08/28 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 200 | - | +1.11% | - | - |
| 08/26 | 1,085 | 1,085 | 1,085 | 1,085 | -0.46% | 400 | - | 0% | - | - |
| 08/25 | 1,095 | 1,095 | 1,090 | 1,090 | -2.68% | 2,200 | - | +0.28% | - | - |
| 08/24 | 1,085 | 1,120 | 1,085 | 1,120 | +1.82% | 2,200 | - | +2.85% | - | - |
| 08/21 | 1,100 | 1,100 | 1,100 | 1,100 | +1.38% | 400 | - | +0.92% | - | - |
| 08/19 | 1,090 | 1,090 | 1,085 | 1,085 | -0.91% | 800 | - | -0.64% | - | - |
| 08/18 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 200 | - | +0.09% | - | - |
| 08/12 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 400 | - | +0.36% | - | - |
| 08/11 | 1,070 | 1,090 | 1,070 | 1,090 | -0.46% | 2,800 | - | -0.91% | - | - |
| 08/10 | 1,110 | 1,110 | 1,095 | 1,095 | +0.92% | 2,200 | - | -0.9% | - | - |
| 08/07 | 1,075 | 1,085 | 1,075 | 1,085 | +2.36% | 600 | - | -2.08% | - | - |
| 08/05 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 200 | - | -4.68% | - | - |
| 08/03 | 1,055 | 1,055 | 1,050 | 1,050 | -1.87% | 400 | - | -5.91% | - | - |
| 07/31 | 1,060 | 1,070 | 1,055 | 1,070 | 0% | 1,000 | - | -4.46% | - | - |
| 07/28 | 1,065 | 1,070 | 1,065 | 1,070 | +0.94% | 600 | - | -4.72% | - | - |
| 07/24 | 1,065 | 1,065 | 1,060 | 1,060 | -1.4% | 2,400 | - | -5.94% | - | - |
| 07/23 | 1,075 | 1,075 | 1,065 | 1,075 | +2.38% | 2,400 | - | -4.95% | - | - |
| 07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | -7.33% | - | - |
| 07/21 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 200 | - | -7.65% | - | - |
| 07/17 | 1,045 | 1,055 | 1,045 | 1,055 | -0.94% | 800 | - | -7.62% | - | - |
| 07/16 | 1,065 | 1,065 | 1,065 | 1,065 | +0.47% | 200 | - | -7.23% | - | - |
| 07/15 | 1,055 | 1,065 | 1,050 | 1,060 | -4.93% | 5,600 | - | -7.91% | - | - |
| 07/14 | 1,140 | 1,140 | 1,115 | 1,115 | -2.62% | 400 | - | -3.3% | - | - |
| 07/10 | 1,145 | 1,145 | 1,145 | 1,145 | +2.23% | 1,600 | - | -0.78% | - | - |
| 07/09 | 1,110 | 1,120 | 1,110 | 1,120 | -0.88% | 400 | - | -3.03% | - | - |
| 07/08 | 1,135 | 1,135 | 1,130 | 1,130 | -1.31% | 400 | - | -2.59% | - | - |
| 07/03 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | -1.46% | - | - |
| 07/02 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 200 | - | -1.63% | - | - |
| 07/01 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 400 | - | -2.66% | - | - |
| 06/29 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 200 | - | -1.54% | - | - |
| 06/26 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 200 | - | -3.42% | - | - |
| 06/25 | 1,110 | 1,150 | 1,110 | 1,150 | -4.56% | 2,600 | - | -2.13% | - | - |
| 06/24 | 1,190 | 1,205 | 1,180 | 1,205 | +0.42% | 2,000 | - | +2.47% | - | - |
| 06/23 | 1,200 | 1,200 | 1,200 | 1,200 | +1.27% | 400 | - | +2.21% | - | - |
| 06/19 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 1,200 | - | +0.85% | - | - |
| 06/18 | 1,175 | 1,180 | 1,160 | 1,180 | +2.61% | 1,000 | - | +0.43% | - | - |
| 06/15 | 1,140 | 1,150 | 1,140 | 1,150 | -0.86% | 3,000 | - | -2.87% | - | - |
| 06/12 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 200 | - | -1.78% | - | - |
| 06/11 | 1,185 | 1,185 | 1,150 | 1,150 | -2.13% | 2,600 | - | -2.62% | - | - |
| 06/10 | 1,245 | 1,245 | 1,165 | 1,175 | +2.17% | 2,000 | - | -0.09% | - | - |
| 06/09 | 1,150 | 1,150 | 1,150 | 1,150 | +1.32% | 200 | - | -1.71% | - | - |
| 06/05 | 1,160 | 1,160 | 1,135 | 1,135 | -1.3% | 400 | - | -2.74% | - | - |
| 05/29 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 200 | - | -1.29% | - | - |
