株価チャート
2009/08/04～2009/12/30
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 10→1 |
| 2009 |
| 12/30 | 1,050 | 1,080 | 1,040 | 1,080 | +2.86% | 8,200 | - | +2.18% | - | - |
| 12/29 | 1,060 | 1,070 | 1,040 | 1,050 | -1.87% | 20,200 | - | -0.57% | - | - |
| 12/28 | 1,070 | 1,080 | 1,050 | 1,070 | -2.73% | 16,800 | - | +1.52% | - | - |
| 12/25 | 1,080 | 1,110 | 1,070 | 1,100 | +1.85% | 26,100 | - | +4.66% | - | - |
| 12/24 | 1,080 | 1,090 | 1,070 | 1,080 | +0.93% | 12,000 | - | +3.15% | - | - |
| 12/22 | 1,080 | 1,080 | 1,070 | 1,070 | 0% | 5,000 | - | +2.49% | - | - |
| 12/21 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 11,200 | - | +2.69% | - | - |
| 12/18 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 7,100 | - | +3.65% | - | - |
| 12/17 | 1,070 | 1,090 | 1,070 | 1,090 | +0.93% | 7,300 | - | +4.71% | - | - |
| 12/16 | 1,070 | 1,100 | 1,070 | 1,080 | +0.93% | 14,900 | - | +3.75% | - | - |
| 12/15 | 1,060 | 1,080 | 1,050 | 1,070 | +0.94% | 8,100 | - | +2.69% | - | - |
| 12/14 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 7,500 | - | +1.63% | - | - |
| 12/11 | 1,050 | 1,050 | 1,030 | 1,050 | +1.94% | 12,600 | - | +0.57% | - | - |
| 12/10 | 1,060 | 1,060 | 1,030 | 1,030 | -1.9% | 13,500 | - | -1.53% | - | - |
| 12/09 | 1,040 | 1,060 | 1,040 | 1,050 | +0.96% | 9,700 | - | 0% | - | - |
| 12/08 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 12,200 | - | -1.23% | - | - |
| 12/07 | 1,070 | 1,070 | 1,060 | 1,060 | +0.95% | 8,100 | - | +0.28% | - | - |
| 12/04 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 9,000 | - | -1.04% | - | - |
| 12/03 | 1,030 | 1,070 | 1,020 | 1,070 | +3.88% | 18,400 | - | +0.38% | - | - |
| 12/02 | 1,030 | 1,030 | 1,010 | 1,030 | 0% | 10,200 | - | -3.92% | - | - |
| 12/01 | 1,030 | 1,030 | 1,020 | 1,030 | -0.96% | 9,300 | - | -4.36% | - | - |
| 11/30 | 1,000 | 1,040 | 1,000 | 1,040 | +4% | 9,800 | - | -3.79% | - | - |
| 11/27 | 1,040 | 1,040 | 1,000 | 1,000 | -3.85% | 12,600 | - | -7.75% | - | - |
| 11/26 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 5,400 | - | -4.59% | - | - |
| 11/25 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 5,900 | - | -5.02% | - | - |
| 11/24 | 1,020 | 1,040 | 1,010 | 1,040 | +2.97% | 13,000 | - | -5.45% | - | - |
| 11/20 | 980 | 1,020 | 980 | 1,010 | +2.02% | 9,800 | - | -8.76% | - | - |
| 11/19 | 1,000 | 1,010 | 990 | 990 | -1.98% | 16,700 | - | -11.13% | - | - |
| 11/18 | 1,000 | 1,020 | 990 | 1,010 | +1% | 18,900 | - | -9.98% | - | - |
| 11/17 | 1,040 | 1,040 | 990 | 1,000 | -2.91% | 18,600 | - | -11.5% | - | - |
| 11/16 | 1,050 | 1,050 | 1,030 | 1,030 | -2.83% | 9,100 | - | -9.73% | - | - |
| 11/13 | 1,050 | 1,070 | 1,050 | 1,060 | 0% | 4,500 | - | -7.83% | - | - |
| 11/12 | 1,090 | 1,090 | 1,040 | 1,060 | -2.75% | 20,900 | - | -8.3% | - | - |
| 11/11 | 1,090 | 1,110 | 1,090 | 1,090 | 0% | 4,100 | - | -6.12% | - | - |
| 11/10 | 1,110 | 1,120 | 1,090 | 1,090 | -0.91% | 7,000 | - | -6.44% | - | - |
| 11/09 | 1,100 | 1,100 | 1,080 | 1,100 | 0% | 11,600 | - | -5.74% | - | - |
| 11/06 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 10,700 | - | -5.9% | - | - |
| 11/05 | 1,110 | 1,110 | 1,090 | 1,100 | -1.79% | 15,800 | - | -5.98% | - | - |
| 11/04 | 1,130 | 1,130 | 1,110 | 1,120 | 0% | 4,200 | - | -4.36% | - | - |
| 11/02 | 1,110 | 1,140 | 1,100 | 1,120 | -1.75% | 13,800 | - | -4.27% | - | - |
| 10/30 | 1,170 | 1,170 | 1,140 | 1,140 | -1.72% | 13,400 | - | -2.56% | - | - |
| 10/29 | 1,180 | 1,180 | 1,140 | 1,160 | -2.52% | 31,600 | - | -0.85% | - | - |
| 10/28 | 1,200 | 1,210 | 1,180 | 1,190 | -1.65% | 20,800 | - | +1.88% | - | - |
| 10/27 | 1,160 | 1,220 | 1,160 | 1,210 | +5.22% | 45,500 | - | +3.86% | - | - |
| 10/26 | 1,150 | 1,170 | 1,130 | 1,150 | +1.77% | 18,600 | - | -1.03% | - | - |
| 10/23 | 1,150 | 1,150 | 1,130 | 1,130 | 0% | 12,500 | - | -2.5% | - | - |
| 10/22 | 1,150 | 1,150 | 1,130 | 1,130 | -0.88% | 24,700 | - | -2.42% | - | - |
| 10/21 | 1,160 | 1,160 | 1,130 | 1,140 | -2.56% | 41,200 | - | -1.55% | - | - |
| 10/20 | 1,180 | 1,180 | 1,150 | 1,170 | 0% | 18,200 | - | +1.12% | - | - |
| 10/19 | 1,200 | 1,200 | 1,150 | 1,170 | -2.5% | 37,100 | - | +1.3% | - | - |
| 10/16 | 1,200 | 1,200 | 1,180 | 1,200 | +0.84% | 22,900 | - | +4.17% | - | - |
| 10/15 | 1,220 | 1,220 | 1,190 | 1,190 | 0% | 29,500 | - | +3.66% | - | - |
| 10/14 | 1,180 | 1,220 | 1,170 | 1,190 | -2.46% | 120,400 | - | +3.93% | - | - |
| 10/13 | 1,270 | 1,280 | 1,200 | 1,220 | -3.17% | 98,700 | - | +6.83% | - | - |
| 10/09 | 1,280 | 1,310 | 1,220 | 1,260 | -0.79% | 198,000 | - | +10.72% | - | - |
| 10/08 | 1,190 | 1,280 | 1,190 | 1,270 | +5.83% | 133,800 | - | +12.09% | - | - |
| 10/07 | 1,230 | 1,240 | 1,190 | 1,200 | +0.84% | 132,800 | - | +6.48% | - | - |
| 10/06 | 1,190 | 1,230 | 1,150 | 1,190 | +0.85% | 219,700 | - | +5.87% | - | - |
| 10/05 | 1,140 | 1,220 | 1,130 | 1,180 | +3.51% | 131,700 | - | +5.26% | - | - |
| 10/02 | 1,110 | 1,140 | 1,100 | 1,140 | -0.87% | 59,200 | - | +1.97% | - | - |
| 10/01 | 1,110 | 1,150 | 1,110 | 1,150 | +2.68% | 20,800 | - | +2.95% | - | - |
| 09/30 | 1,130 | 1,150 | 1,100 | 1,120 | -0.88% | 37,200 | - | +0.27% | - | - |
| 09/29 | 1,120 | 1,130 | 1,110 | 1,130 | +3.67% | 11,000 | - | +1.25% | - | - |
| 09/28 | 1,110 | 1,110 | 1,080 | 1,090 | -3.54% | 24,400 | - | -2.33% | - | - |
| 09/25 | 1,150 | 1,180 | 1,130 | 1,130 | -0.88% | 64,500 | - | +1.25% | - | - |
| 09/24 | 1,120 | 1,140 | 1,120 | 1,140 | +3.64% | 16,800 | - | +2.15% | - | - |
| 09/18 | 1,120 | 1,130 | 1,080 | 1,100 | -2.65% | 21,200 | - | -1.43% | - | - |
| 09/17 | 1,140 | 1,140 | 1,120 | 1,130 | +0.89% | 13,800 | - | +1.16% | - | - |
| 09/16 | 1,080 | 1,140 | 1,080 | 1,120 | +3.7% | 28,700 | - | +0.27% | - | - |
| 09/15 | 1,090 | 1,100 | 1,080 | 1,080 | -2.7% | 5,600 | - | -3.31% | - | - |
| 09/14 | 1,110 | 1,120 | 1,100 | 1,110 | -1.77% | 9,400 | - | -0.72% | - | - |
| 09/11 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 13,600 | - | +0.98% | - | - |
| 09/10 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 7,700 | - | +0.18% | - | - |
| 09/09 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 7,500 | - | -0.63% | - | - |
| 09/08 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 3,000 | - | -0.63% | - | - |
| 09/07 | 1,100 | 1,120 | 1,090 | 1,100 | 0% | 5,600 | - | -1.43% | - | - |
| 09/04 | 1,110 | 1,120 | 1,100 | 1,100 | -2.65% | 7,200 | - | -1.52% | - | - |
| 09/03 | 1,110 | 1,130 | 1,110 | 1,130 | +0.89% | 5,300 | - | +1.07% | - | - |
| 09/02 | 1,090 | 1,120 | 1,090 | 1,120 | -0.88% | 10,100 | - | +0.36% | - | - |
| 09/01 | 1,130 | 1,150 | 1,130 | 1,130 | +0.89% | 6,200 | - | +1.16% | - | - |
| 08/31 | 1,120 | 1,130 | 1,120 | 1,120 | 0% | 5,900 | - | +0.36% | - | - |
| 08/28 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 5,400 | - | +0.36% | - | - |
| 08/27 | 1,120 | 1,120 | 1,090 | 1,110 | 0% | 15,500 | - | -0.54% | - | - |
| 08/26 | 1,120 | 1,120 | 1,100 | 1,110 | -0.89% | 16,500 | - | -0.36% | - | - |
| 08/25 | 1,150 | 1,150 | 1,120 | 1,120 | -1.75% | 8,900 | - | +0.72% | - | - |
| 08/24 | 1,140 | 1,140 | 1,120 | 1,140 | +2.7% | 5,500 | - | +2.7% | - | - |
| 08/21 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 5,000 | - | +0.45% | - | - |
| 08/20 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 9,600 | - | +0.73% | - | - |
| 08/19 | 1,120 | 1,130 | 1,110 | 1,110 | -1.77% | 4,800 | - | +1% | - | - |
| 08/18 | 1,110 | 1,130 | 1,110 | 1,130 | 0% | 13,500 | - | +3.1% | - | - |
| 08/17 | 1,140 | 1,150 | 1,120 | 1,130 | 0% | 13,600 | - | +3.48% | - | - |
| 08/14 | 1,130 | 1,160 | 1,130 | 1,130 | 0% | 37,000 | - | +3.67% | - | - |
| 08/13 | 1,110 | 1,140 | 1,110 | 1,130 | +1.8% | 4,400 | - | +3.76% | - | - |
| 08/12 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 5,000 | - | +2.02% | - | - |
| 08/11 | 1,130 | 1,130 | 1,100 | 1,120 | 0% | 8,200 | - | +2.94% | - | - |
| 08/10 | 1,110 | 1,120 | 1,090 | 1,120 | +1.82% | 7,200 | - | +2.85% | - | - |
| 08/07 | 1,100 | 1,110 | 1,070 | 1,100 | 0% | 10,000 | - | +0.92% | - | - |
| 08/06 | 1,100 | 1,100 | 1,090 | 1,100 | -0.9% | 2,700 | - | +0.73% | - | - |
| 08/05 | 1,120 | 1,120 | 1,100 | 1,110 | +0.91% | 12,400 | - | +1.46% | - | - |
| 08/04 | 1,130 | 1,130 | 1,100 | 1,100 | -0.9% | 6,000 | - | +0.36% | - | - |
