株価チャート
2009/03/31～2009/10/06
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 | 10/1, 株式併合 10→1 |
| 2009 |
| 10/06 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 1,000 | - | -0.97% | - | - |
| 10/05 | 3,970 | 3,970 | 3,950 | 3,950 | 0% | 200 | - | -2.37% | - | - |
| 10/02 | 4,180 | 4,180 | 3,950 | 3,950 | -3.66% | 2,000 | - | -2.42% | - | - |
| 10/01 | 4,050 | 4,100 | 4,000 | 4,100 | +2.5% | 1,000 | - | +1.36% | - | - |
| 09/30 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | -0.92% | - | - |
| 09/28 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 100 | - | -0.72% | - | - |
| 09/24 | 4,100 | 4,100 | 4,050 | 4,050 | 0% | 600 | - | +0.77% | - | - |
| 09/17 | 4,100 | 4,100 | 4,050 | 4,050 | +1.25% | 1,000 | - | +0.97% | - | - |
| 09/15 | 4,090 | 4,100 | 4,000 | 4,000 | -1.72% | 1,200 | - | -0.65% | - | - |
| 09/14 | 4,100 | 4,100 | 4,010 | 4,070 | +1.75% | 1,300 | - | +1.5% | - | - |
| 09/10 | 4,030 | 4,100 | 4,000 | 4,000 | 0% | 1,800 | - | +0.2% | - | - |
| 09/08 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 800 | - | +0.5% | - | - |
| 09/07 | 4,000 | 4,000 | 4,000 | 4,000 | -3.61% | 100 | - | +0.81% | - | - |
| 09/04 | 4,150 | 4,150 | 4,150 | 4,150 | +1.22% | 1,000 | - | +4.96% | - | - |
| 09/03 | 4,100 | 4,100 | 4,100 | 4,100 | -1.2% | 700 | - | +4.49% | - | - |
| 09/02 | 4,150 | 4,150 | 4,150 | 4,150 | +1.22% | 1,800 | - | +6.63% | - | - |
| 09/01 | 4,050 | 4,100 | 4,010 | 4,100 | +1.23% | 1,800 | - | +6.11% | - | - |
| 08/31 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | - | +5.47% | - | - |
| 08/28 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | - | +6.3% | - | - |
| 08/26 | 4,100 | 4,100 | 4,050 | 4,050 | 0% | 1,000 | - | +7.03% | - | - |
| 08/25 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 600 | - | +7.88% | - | - |
| 08/24 | 4,050 | 4,050 | 4,050 | 4,050 | +2.53% | 500 | - | +8.75% | - | - |
| 08/21 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 500 | - | +6.93% | - | - |
| 08/20 | 3,950 | 3,950 | 3,950 | 3,950 | -4.82% | 200 | - | +8.13% | - | - |
| 08/18 | 4,150 | 4,150 | 4,150 | 4,150 | -0.72% | 3,000 | - | +14.99% | - | - |
| 08/14 | 4,000 | 4,180 | 4,000 | 4,180 | +4.5% | 2,000 | - | +17.58% | - | - |
| 08/13 | 3,840 | 4,000 | 3,840 | 4,000 | +3.09% | 200 | - | +14.29% | - | - |
| 08/12 | 3,880 | 3,880 | 3,880 | 3,880 | -0.51% | 100 | - | +12.27% | - | - |
| 08/11 | 3,900 | 3,900 | 3,900 | 3,900 | +2.63% | 200 | - | +14.3% | - | - |
| 08/10 | 3,810 | 3,810 | 3,800 | 3,800 | +1.33% | 600 | - | +12.89% | - | - |
| 08/06 | 3,720 | 3,800 | 3,720 | 3,750 | -2.34% | 1,400 | - | +12.82% | - | - |
| 08/05 | 3,720 | 3,840 | 3,720 | 3,840 | -13.12% | 400 | - | +16.86% | - | - |
| 08/04 | 4,420 | 4,420 | 4,420 | 4,420 | +22.44% | 1,700 | - | +36.29% | - | - |
| 08/03 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 200 | - | +13.66% | - | - |
| 07/31 | 3,610 | 3,610 | 3,610 | 3,610 | -2.43% | 100 | - | +14.89% | - | - |
| 07/30 | 3,550 | 3,700 | 3,550 | 3,700 | 0% | 2,200 | - | +19.09% | - | - |
| 07/28 | 3,700 | 3,700 | 3,700 | 3,700 | +1.37% | 100 | - | +20.8% | - | - |
| 07/27 | 3,650 | 3,650 | 3,650 | 3,650 | +7.35% | 200 | - | +20.9% | - | - |
| 07/24 | 3,400 | 3,400 | 3,400 | 3,400 | +3.03% | 200 | - | +14.29% | - | - |
| 07/22 | 3,300 | 3,300 | 3,300 | 3,300 | -4.35% | 800 | - | +12.28% | - | - |
| 07/15 | 3,450 | 3,550 | 3,450 | 3,450 | -1.43% | 2,000 | - | +18.6% | - | - |
| 07/14 | 3,500 | 3,500 | 3,400 | 3,500 | +6.06% | 400 | - | +21.82% | - | - |
| 07/09 | 3,300 | 3,300 | 3,300 | 3,300 | -2.94% | 600 | - | +16.4% | - | - |
| 07/08 | 3,400 | 3,400 | 3,400 | 3,400 | +3.03% | 100 | - | +21.3% | - | - |
| 07/07 | 3,150 | 3,300 | 3,150 | 3,300 | 0% | 900 | - | +19.22% | - | - |
| 07/03 | 3,300 | 3,300 | 3,300 | 3,300 | -0.6% | 200 | - | +20.66% | - | - |
| 07/02 | 3,320 | 3,320 | 3,320 | 3,320 | +13.7% | 2,200 | - | +23.01% | - | - |
| 06/30 | 2,920 | 2,920 | 2,920 | 2,920 | +2.82% | 100 | - | +9.61% | - | - |
| 06/29 | 2,830 | 2,840 | 2,830 | 2,840 | +1.07% | 200 | - | +7.41% | - | - |
| 06/26 | 2,850 | 2,850 | 2,810 | 2,810 | +0.36% | 200 | - | +7.09% | - | - |
| 06/25 | 2,940 | 3,200 | 2,700 | 2,800 | -3.45% | 6,800 | - | +7.44% | - | - |
| 06/24 | 2,850 | 2,900 | 2,800 | 2,900 | +3.94% | 500 | - | +12.06% | - | - |
| 06/23 | 2,760 | 2,790 | 2,760 | 2,790 | +1.45% | 300 | - | +8.22% | - | - |
| 06/22 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 300 | - | +6.84% | - | - |
| 06/19 | 2,800 | 2,800 | 2,750 | 2,750 | -1.79% | 900 | - | +7% | - | - |
| 06/18 | 2,750 | 2,800 | 2,750 | 2,800 | +1.82% | 300 | - | +9.03% | - | - |
| 06/17 | 2,750 | 2,750 | 2,730 | 2,750 | 0% | 1,500 | - | +7.3% | - | - |
| 06/16 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 500 | - | +7.34% | - | - |
| 06/15 | 2,800 | 2,800 | 2,700 | 2,750 | 0% | 1,500 | - | +7.34% | - | - |
| 06/12 | 2,600 | 2,750 | 2,600 | 2,750 | +5.77% | 1,000 | - | +7.38% | - | - |
| 06/11 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 500 | - | +1.6% | - | - |
| 06/10 | 2,600 | 2,600 | 2,600 | 2,600 | +1.96% | 100 | - | +1.52% | - | - |
| 06/09 | 2,550 | 2,550 | 2,550 | 2,550 | +2% | 500 | - | -0.55% | - | - |
| 06/08 | 2,560 | 2,560 | 2,500 | 2,500 | -1.96% | 700 | - | -2.61% | - | - |
| 06/05 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 100 | - | -0.82% | - | - |
| 06/04 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 100 | - | -1.05% | - | - |
| 06/03 | 2,550 | 2,550 | 2,550 | 2,550 | +2% | 200 | - | -1.43% | - | - |
| 06/02 | 2,540 | 2,600 | 2,500 | 2,500 | -0.4% | 7,600 | - | -3.81% | - | - |
| 06/01 | 2,490 | 2,510 | 2,410 | 2,510 | +1.21% | 1,200 | - | -3.87% | - | - |
| 05/29 | 2,480 | 2,480 | 2,480 | 2,480 | +2.9% | 100 | - | -5.2% | - | - |
| 05/28 | 2,420 | 2,430 | 2,410 | 2,410 | -1.63% | 500 | - | -8.12% | - | - |
| 05/27 | 2,450 | 2,450 | 2,450 | 2,450 | +1.66% | 100 | - | -6.95% | - | - |
| 05/26 | 2,350 | 2,430 | 2,350 | 2,410 | +2.55% | 1,400 | - | -8.68% | - | - |
| 05/25 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 8,500 | - | -11.15% | - | - |
| 05/20 | 2,300 | 2,350 | 2,300 | 2,350 | 0% | 200 | - | -11.62% | - | - |
| 05/19 | 2,350 | 2,350 | 2,350 | 2,350 | -11.32% | 2,300 | - | -12.05% | - | - |
| 05/15 | 2,700 | 2,700 | 2,600 | 2,650 | -1.49% | 1,900 | - | -1.41% | - | - |
| 05/13 | 2,690 | 2,690 | 2,690 | 2,690 | +1.13% | 100 | - | 0% | - | - |
| 05/11 | 2,660 | 2,660 | 2,660 | 2,660 | -1.12% | 100 | - | -1.08% | - | - |
| 05/08 | 2,690 | 2,690 | 2,690 | 2,690 | +0.75% | 1,000 | - | +0.07% | - | - |
| 05/07 | 2,820 | 2,820 | 2,670 | 2,670 | -2.55% | 3,100 | - | -0.71% | - | - |
| 05/01 | 2,750 | 2,750 | 2,740 | 2,740 | +0.37% | 300 | - | +1.86% | - | - |
| 04/30 | 2,780 | 2,780 | 2,730 | 2,730 | 0% | 200 | - | +1.49% | - | - |
| 04/28 | 2,650 | 2,730 | 2,650 | 2,730 | +1.11% | 500 | - | +1.37% | - | - |
| 04/27 | 2,670 | 2,710 | 2,670 | 2,700 | +1.5% | 300 | - | +0.15% | - | - |
| 04/24 | 2,670 | 2,670 | 2,660 | 2,660 | -0.37% | 200 | - | -1.63% | - | - |
| 04/23 | 2,670 | 2,670 | 2,670 | 2,670 | +1.52% | 100 | - | -1.62% | - | - |
| 04/22 | 2,630 | 2,630 | 2,630 | 2,630 | +1.15% | 200 | - | -3.42% | - | - |
| 04/21 | 2,650 | 2,650 | 2,600 | 2,600 | -3.7% | 400 | - | -4.83% | - | - |
| 04/17 | 2,700 | 2,700 | 2,700 | 2,700 | -3.57% | 100 | - | -1.57% | - | - |
| 04/16 | 2,800 | 2,800 | 2,800 | 2,800 | -1.75% | 100 | - | +1.78% | - | - |
| 04/15 | 2,690 | 2,850 | 2,670 | 2,850 | +2.15% | 1,500 | - | +3.15% | - | - |
| 04/14 | 2,700 | 2,790 | 2,650 | 2,790 | +5.28% | 400 | - | +0.72% | - | - |
| 04/13 | 2,630 | 2,700 | 2,630 | 2,650 | 0% | 700 | - | -4.61% | - | - |
| 04/09 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | - | -5.02% | - | - |
| 04/08 | 2,650 | 2,650 | 2,650 | 2,650 | +1.92% | 100 | - | -5.49% | - | - |
| 04/03 | 2,580 | 2,690 | 2,580 | 2,600 | +1.17% | 1,000 | - | -7.93% | - | - |
| 04/02 | 2,650 | 2,650 | 2,570 | 2,570 | -4.81% | 3,400 | - | -9.63% | - | - |
| 04/01 | 2,700 | 2,700 | 2,700 | 2,700 | +0.75% | 800 | - | -5.66% | - | - |
| 03/31 | 2,700 | 2,700 | 2,680 | 2,680 | -2.55% | 300 | - | -6.75% | - | - |
