株価チャート
2009/06/23~2009/11/17
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 |
---|
2024 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2009 |
11/17 | 1,570 | 1,575 | 1,545 | 1,565 | -0.95% | 1,095,200 | - | -5.5% | - | - |
11/16 | 1,575 | 1,610 | 1,565 | 1,580 | +0.64% | 1,135,600 | - | -4.99% | - | - |
11/13 | 1,570 | 1,585 | 1,545 | 1,570 | 0% | 1,347,000 | - | -5.99% | - | - |
11/12 | 1,615 | 1,630 | 1,555 | 1,570 | -2.79% | 1,329,200 | - | -6.32% | - | - |
11/11 | 1,630 | 1,670 | 1,615 | 1,615 | -1.22% | 1,354,600 | - | -3.64% | - | - |
11/10 | 1,600 | 1,645 | 1,595 | 1,635 | +3.48% | 1,151,200 | - | -2.39% | - | - |
11/09 | 1,575 | 1,590 | 1,560 | 1,580 | +0.96% | 704,000 | - | -5.56% | - | - |
11/06 | 1,590 | 1,590 | 1,550 | 1,565 | -2.19% | 1,132,000 | - | -6.57% | - | - |
11/05 | 1,595 | 1,625 | 1,570 | 1,600 | -1.23% | 2,010,000 | - | -4.71% | - | - |
11/04 | 1,640 | 1,645 | 1,580 | 1,620 | -2.41% | 1,842,800 | - | -3.69% | - | - |
11/02 | 1,660 | 1,690 | 1,655 | 1,660 | -2.64% | 1,055,200 | - | -1.43% | - | - |
10/30 | 1,720 | 1,725 | 1,665 | 1,705 | -1.16% | 1,528,200 | - | +1.19% | - | - |
10/29 | 1,685 | 1,750 | 1,660 | 1,725 | +1.77% | 2,882,600 | - | +2.31% | - | - |
10/28 | 1,810 | 1,885 | 1,680 | 1,695 | -7.63% | 5,245,400 | - | +0.47% | - | - |
10/27 | 1,675 | 1,900 | 1,635 | 1,835 | +7.94% | 1,987,800 | - | +8.58% | - | - |
10/26 | 1,690 | 1,720 | 1,685 | 1,700 | +1.49% | 809,000 | - | +0.71% | - | - |
10/23 | 1,700 | 1,720 | 1,670 | 1,675 | -1.18% | 676,800 | - | -0.95% | - | - |
10/22 | 1,700 | 1,715 | 1,665 | 1,695 | -1.17% | 762,800 | - | 0% | - | - |
10/21 | 1,690 | 1,730 | 1,685 | 1,715 | +0.59% | 757,200 | - | +0.94% | - | - |
10/20 | 1,685 | 1,710 | 1,660 | 1,705 | +2.1% | 1,002,200 | - | +0.18% | - | - |
10/19 | 1,640 | 1,680 | 1,605 | 1,670 | +2.14% | 1,349,600 | - | -2% | - | - |
10/16 | 1,685 | 1,690 | 1,630 | 1,635 | -3.25% | 1,518,200 | - | -4.39% | - | - |
10/15 | 1,715 | 1,740 | 1,675 | 1,690 | +1.2% | 1,299,000 | - | -1.63% | - | - |
10/14 | 1,695 | 1,695 | 1,655 | 1,670 | -2.91% | 1,403,200 | - | -3.08% | - | - |
10/13 | 1,765 | 1,770 | 1,705 | 1,720 | -1.99% | 1,241,200 | - | -0.52% | - | - |
10/09 | 1,755 | 1,770 | 1,730 | 1,755 | 0% | 1,694,200 | - | +1.15% | - | - |
10/08 | 1,715 | 1,810 | 1,715 | 1,755 | +2.93% | 2,767,400 | - | +0.69% | - | - |
10/07 | 1,635 | 1,715 | 1,620 | 1,705 | +8.25% | 2,877,800 | - | -2.63% | - | - |
10/06 | 1,610 | 1,615 | 1,530 | 1,575 | -0.63% | 2,018,600 | - | -10.56% | - | - |
10/05 | 1,595 | 1,615 | 1,540 | 1,585 | +0.32% | 1,744,800 | - | -10.75% | - | - |
10/02 | 1,580 | 1,605 | 1,570 | 1,580 | -3.95% | 1,852,400 | - | -11.68% | - | - |
10/01 | 1,660 | 1,660 | 1,605 | 1,645 | -1.2% | 1,063,600 | - | -8.71% | - | - |
09/30 | 1,680 | 1,695 | 1,645 | 1,665 | -0.6% | 950,600 | - | -8.16% | - | - |
09/29 | 1,675 | 1,695 | 1,650 | 1,675 | +0.3% | 906,800 | - | -8.02% | - | - |
09/28 | 1,635 | 1,680 | 1,620 | 1,670 | 0% | 1,670,600 | - | -8.69% | - | - |
09/25 | 1,710 | 1,715 | 1,665 | 1,670 | -3.75% | 1,442,600 | - | -9.04% | - | - |
09/24 | 1,750 | 1,760 | 1,710 | 1,735 | -0.57% | 2,008,000 | - | -5.96% | - | - |
09/18 | 1,750 | 1,770 | 1,655 | 1,745 | -1.41% | 2,474,800 | - | -5.68% | - | - |
09/17 | 1,840 | 1,845 | 1,755 | 1,770 | -1.94% | 1,455,000 | - | -4.63% | - | - |
09/16 | 1,815 | 1,845 | 1,800 | 1,805 | +1.98% | 1,609,600 | - | -2.8% | - | - |
09/15 | 1,780 | 1,800 | 1,755 | 1,770 | 0% | 878,400 | - | -4.63% | - | - |
09/14 | 1,785 | 1,785 | 1,750 | 1,770 | -0.84% | 797,400 | - | -4.74% | - | - |
09/11 | 1,785 | 1,800 | 1,760 | 1,785 | -1.11% | 1,853,800 | - | -3.88% | - | - |
09/10 | 1,760 | 1,820 | 1,740 | 1,805 | +2.85% | 1,767,000 | - | -2.64% | - | - |
09/09 | 1,800 | 1,810 | 1,745 | 1,755 | -3.04% | 1,207,400 | - | -5.19% | - | - |
09/08 | 1,840 | 1,840 | 1,790 | 1,810 | -1.09% | 1,273,200 | - | -2.22% | - | - |
09/07 | 1,830 | 1,835 | 1,820 | 1,830 | +0.27% | 741,200 | - | -1.03% | - | - |
09/04 | 1,825 | 1,845 | 1,820 | 1,825 | -0.27% | 904,000 | - | -1.08% | - | - |
09/03 | 1,850 | 1,855 | 1,825 | 1,830 | -1.61% | 803,400 | - | -0.44% | - | - |
09/02 | 1,880 | 1,885 | 1,840 | 1,860 | -4.37% | 1,365,400 | - | +1.58% | - | - |
09/01 | 1,925 | 1,950 | 1,905 | 1,945 | -0.77% | 1,375,400 | - | +6.75% | - | - |
08/31 | 1,970 | 2,010 | 1,960 | 1,960 | -0.51% | 1,895,400 | - | +8.29% | - | - |
08/28 | 1,960 | 1,970 | 1,935 | 1,970 | +1.81% | 1,143,800 | - | +9.69% | - | - |
08/27 | 1,915 | 1,950 | 1,900 | 1,935 | +0.52% | 1,500,400 | - | +8.77% | - | - |
08/26 | 1,900 | 1,940 | 1,895 | 1,925 | +1.85% | 1,037,600 | - | +9.13% | - | - |
08/25 | 1,915 | 1,925 | 1,885 | 1,890 | -1.31% | 1,071,000 | - | +8% | - | - |
08/24 | 1,920 | 1,935 | 1,910 | 1,915 | +2.68% | 741,600 | - | +10.18% | - | - |
08/21 | 1,885 | 1,900 | 1,845 | 1,865 | -1.32% | 1,163,600 | - | +8.24% | - | - |
08/20 | 1,850 | 1,895 | 1,840 | 1,890 | +2.44% | 1,426,200 | - | +10.59% | - | - |
08/19 | 1,845 | 1,860 | 1,825 | 1,845 | -2.64% | 2,347,200 | - | +8.98% | - | - |
08/18 | 1,850 | 1,910 | 1,850 | 1,895 | +2.71% | 1,880,600 | - | +12.73% | - | - |
08/17 | 1,910 | 1,925 | 1,840 | 1,845 | -2.89% | 1,566,200 | - | +10.81% | - | - |
08/14 | 1,870 | 1,950 | 1,865 | 1,900 | +5.85% | 3,644,600 | - | +14.87% | - | - |
08/13 | 1,810 | 1,815 | 1,785 | 1,795 | +0.56% | 1,115,600 | - | +9.38% | - | - |
08/12 | 1,795 | 1,800 | 1,765 | 1,785 | -1.92% | 1,363,600 | - | +9.11% | - | - |
08/11 | 1,765 | 1,820 | 1,750 | 1,820 | +4% | 1,810,400 | - | +11.25% | - | - |
08/10 | 1,785 | 1,785 | 1,735 | 1,750 | +2.04% | 1,331,200 | - | +6.97% | - | - |
08/07 | 1,745 | 1,770 | 1,675 | 1,715 | -0.29% | 1,517,000 | - | +4.7% | - | - |
08/06 | 1,735 | 1,740 | 1,710 | 1,720 | -1.43% | 1,406,800 | - | +4.62% | - | - |
08/05 | 1,765 | 1,770 | 1,715 | 1,745 | -1.41% | 1,267,600 | - | +5.69% | - | - |
08/04 | 1,820 | 1,835 | 1,760 | 1,770 | +2.61% | 2,808,800 | - | +6.95% | - | - |
08/03 | 1,670 | 1,760 | 1,665 | 1,725 | +4.55% | 2,022,400 | - | +4.17% | - | - |
07/31 | 1,690 | 1,710 | 1,650 | 1,650 | 0% | 1,812,600 | - | -0.72% | - | - |
07/30 | 1,650 | 1,660 | 1,605 | 1,650 | +0.61% | 1,156,000 | - | -1.26% | - | - |
07/29 | 1,670 | 1,675 | 1,615 | 1,640 | -1.2% | 1,565,800 | - | -2.21% | - | - |
07/28 | 1,640 | 1,710 | 1,635 | 1,660 | +4.08% | 3,453,400 | - | -1.43% | - | - |
07/27 | 1,570 | 1,635 | 1,570 | 1,595 | +2.57% | 1,779,400 | - | -5.73% | - | - |
07/24 | 1,585 | 1,590 | 1,525 | 1,555 | -0.32% | 1,734,600 | - | -8.58% | - | - |
07/23 | 1,560 | 1,590 | 1,560 | 1,560 | 0% | 1,360,600 | - | -8.83% | - | - |
07/22 | 1,575 | 1,585 | 1,550 | 1,560 | -2.19% | 1,416,800 | - | -9.46% | - | - |
07/21 | 1,600 | 1,605 | 1,575 | 1,595 | +3.91% | 1,423,600 | - | -8.07% | - | - |
07/17 | 1,530 | 1,550 | 1,505 | 1,535 | +0.33% | 1,576,600 | - | -12.39% | - | - |
07/16 | 1,525 | 1,575 | 1,510 | 1,530 | +3.73% | 2,079,400 | - | -13.61% | - | - |
07/15 | 1,545 | 1,550 | 1,465 | 1,475 | -4.53% | 2,400,000 | - | -17.55% | - | - |
07/14 | 1,555 | 1,560 | 1,530 | 1,545 | +1.98% | 1,491,200 | - | -14.45% | - | - |
07/13 | 1,555 | 1,595 | 1,510 | 1,515 | -3.19% | 1,416,000 | - | -16.62% | - | - |
07/10 | 1,575 | 1,595 | 1,545 | 1,565 | -0.95% | 1,935,200 | - | -14.53% | - | - |
07/09 | 1,615 | 1,640 | 1,570 | 1,580 | -5.11% | 2,060,400 | - | -14.08% | - | - |
07/08 | 1,705 | 1,710 | 1,645 | 1,665 | -6.46% | 1,894,800 | - | -9.85% | - | - |
07/07 | 1,800 | 1,815 | 1,765 | 1,780 | -1.66% | 1,056,400 | - | -3.84% | - | - |
07/06 | 1,795 | 1,820 | 1,795 | 1,810 | -0.28% | 787,600 | - | -2.16% | - | - |
07/03 | 1,810 | 1,825 | 1,800 | 1,815 | -2.94% | 1,951,800 | - | -1.79% | - | - |
07/02 | 1,885 | 1,895 | 1,855 | 1,870 | -0.53% | 1,011,200 | - | +1.3% | - | - |
07/01 | 1,820 | 1,935 | 1,810 | 1,880 | +1.9% | 1,799,600 | - | +2.06% | - | - |
06/30 | 1,850 | 1,875 | 1,840 | 1,845 | +2.22% | 1,401,800 | - | +0.38% | - | - |
06/29 | 1,865 | 1,890 | 1,795 | 1,805 | -2.96% | 1,234,000 | - | -1.58% | - | - |
06/26 | 1,900 | 1,920 | 1,855 | 1,860 | -0.8% | 1,598,000 | - | +1.47% | - | - |
06/25 | 1,815 | 1,885 | 1,800 | 1,875 | +3.02% | 1,462,600 | - | +2.57% | - | - |
06/24 | 1,795 | 1,830 | 1,775 | 1,820 | +0.83% | 1,629,000 | - | -0.16% | - | - |
06/23 | 1,780 | 1,810 | 1,750 | 1,805 | -2.7% | 1,729,200 | - | -0.82% | - | - |