株価チャート
2009/06/02～2009/12/30
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 | 1,670 | 1,680 | 1,670 | 1,680 | -0.59% | 400 | - | -8.15% | - | - |
| 12/29 | 1,700 | 1,700 | 1,650 | 1,690 | -6.11% | 3,700 | - | -7.95% | - | - |
| 12/28 | 1,820 | 1,820 | 1,800 | 1,800 | -4.26% | 300 | - | -2.28% | - | - |
| 12/25 | 1,880 | 1,890 | 1,880 | 1,880 | 0% | 700 | - | +1.84% | - | - |
| 12/24 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 900 | - | +1.9% | - | - |
| 12/22 | 1,890 | 1,890 | 1,860 | 1,880 | -0.53% | 500 | - | +1.95% | - | - |
| 12/21 | 1,890 | 1,890 | 1,890 | 1,890 | +2.72% | 200 | - | +2.61% | - | - |
| 12/18 | 1,880 | 1,880 | 1,840 | 1,840 | +0.55% | 1,500 | - | -0.05% | - | - |
| 12/17 | 1,840 | 1,840 | 1,830 | 1,830 | -1.08% | 2,200 | - | -0.65% | - | - |
| 12/16 | 1,860 | 1,860 | 1,850 | 1,850 | -0.54% | 200 | - | +0.38% | - | - |
| 12/15 | 1,850 | 1,870 | 1,850 | 1,860 | -7.92% | 600 | - | +0.92% | - | - |
| 12/14 | 2,020 | 2,020 | 2,020 | 2,020 | +10.99% | 100 | - | +9.6% | - | - |
| 12/07 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -0.93% | - | - |
| 12/04 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -0.98% | - | - |
| 12/03 | 1,820 | 1,820 | 1,820 | 1,820 | -4.21% | 100 | - | -1.03% | - | - |
| 12/02 | 1,900 | 1,900 | 1,900 | 1,900 | +3.26% | 200 | - | +3.15% | - | - |
| 11/26 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 200 | - | 0% | - | - |
| 11/25 | 1,760 | 1,800 | 1,760 | 1,800 | +2.27% | 700 | - | -2.28% | - | - |
| 11/24 | 1,760 | 1,760 | 1,760 | 1,760 | +1.15% | 100 | - | -4.61% | - | - |
| 11/20 | 1,790 | 1,790 | 1,740 | 1,740 | -4.4% | 400 | - | -5.9% | - | - |
| 11/13 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -1.94% | - | - |
| 11/12 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 1,000 | - | -2.05% | - | - |
| 11/10 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 200 | - | -0.54% | - | - |
| 11/09 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 100 | - | -3.23% | - | - |
| 11/06 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 700 | - | -1.18% | - | - |
| 11/04 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 100 | - | -1.23% | - | - |
| 11/02 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 200 | - | -1.07% | - | - |
| 10/30 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 100 | - | +1.28% | - | - |
| 10/28 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -1.39% | - | - |
| 10/26 | 1,820 | 1,850 | 1,820 | 1,850 | 0% | 600 | - | -1.54% | - | - |
| 10/23 | 1,880 | 1,880 | 1,850 | 1,850 | 0% | 1,100 | - | -1.7% | - | - |
| 10/22 | 1,860 | 1,870 | 1,850 | 1,850 | -1.07% | 4,700 | - | -2.17% | - | - |
| 10/21 | 1,860 | 1,870 | 1,860 | 1,870 | +1.08% | 400 | - | -1.84% | - | - |
| 10/20 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | -2.84% | - | - |
| 10/19 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 200 | - | -2.84% | - | - |
| 10/16 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 200 | - | -1.84% | - | - |
| 10/15 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 900 | - | -2.31% | - | - |
| 10/08 | 1,850 | 1,850 | 1,850 | 1,850 | +0.54% | 100 | - | -2.63% | - | - |
| 10/06 | 1,840 | 1,840 | 1,840 | 1,840 | -2.65% | 100 | - | -3.16% | - | - |
| 10/02 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 100 | - | -0.63% | - | - |
| 09/28 | 1,870 | 1,870 | 1,850 | 1,850 | -2.63% | 700 | - | -2.84% | - | - |
| 09/25 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 600 | - | -0.52% | - | - |
| 09/18 | 1,880 | 1,880 | 1,880 | 1,880 | +1.08% | 100 | - | -1.57% | - | - |
| 09/17 | 1,870 | 1,870 | 1,850 | 1,860 | -3.13% | 600 | - | -2.52% | - | - |
| 09/16 | 1,920 | 1,920 | 1,920 | 1,920 | +2.67% | 100 | - | +0.68% | - | - |
| 09/15 | 1,850 | 1,870 | 1,850 | 1,870 | +0.54% | 200 | - | -1.89% | - | - |
| 09/14 | 1,880 | 1,880 | 1,860 | 1,860 | +0.54% | 200 | - | -2.36% | - | - |
| 09/11 | 1,890 | 1,890 | 1,850 | 1,850 | -0.54% | 1,500 | - | -2.89% | - | - |
| 09/10 | 1,840 | 1,890 | 1,790 | 1,860 | 0% | 2,100 | - | -2.31% | - | - |
| 09/09 | 1,900 | 1,900 | 1,810 | 1,860 | -7% | 1,200 | - | -2.21% | - | - |
| 09/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +5.15% | - | - |
| 09/07 | 1,970 | 2,000 | 1,970 | 2,000 | +4.17% | 1,300 | - | +5.49% | - | - |
| 09/03 | 1,900 | 1,920 | 1,880 | 1,920 | +0.52% | 800 | - | +1.53% | - | - |
| 09/02 | 1,940 | 1,940 | 1,910 | 1,910 | -1.55% | 500 | - | +1.27% | - | - |
| 09/01 | 2,060 | 2,060 | 1,920 | 1,940 | -6.28% | 800 | - | +3.25% | - | - |
| 08/31 | 2,000 | 2,080 | 2,000 | 2,070 | -5.48% | 700 | - | +10.52% | - | - |
| 08/28 | 1,990 | 2,190 | 1,990 | 2,190 | +19.02% | 300 | - | +17.81% | - | - |
| 08/27 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 200 | - | 0% | - | - |
| 08/26 | 1,850 | 1,880 | 1,850 | 1,850 | -1.6% | 700 | - | +0.65% | - | - |
| 08/25 | 1,840 | 1,880 | 1,820 | 1,880 | +2.17% | 1,300 | - | +2.45% | - | - |
| 08/24 | 1,870 | 1,910 | 1,840 | 1,840 | +3.37% | 300 | - | +0.49% | - | - |
| 08/20 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 200 | - | -2.84% | - | - |
| 08/19 | 1,850 | 1,850 | 1,830 | 1,830 | -3.17% | 700 | - | -0.16% | - | - |
| 08/18 | 1,960 | 1,960 | 1,890 | 1,890 | -3.57% | 300 | - | +3.11% | - | - |
| 08/13 | 1,910 | 1,960 | 1,910 | 1,960 | -2% | 200 | - | +7.05% | - | - |
| 08/12 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 100 | - | +9.47% | - | - |
| 08/06 | 1,870 | 1,900 | 1,870 | 1,900 | +3.83% | 300 | - | +4.4% | - | - |
| 08/05 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 300 | - | +0.88% | - | - |
| 08/04 | 1,880 | 1,880 | 1,830 | 1,830 | -2.66% | 300 | - | +0.83% | - | - |
| 08/03 | 1,810 | 1,880 | 1,810 | 1,880 | +1.08% | 300 | - | +3.41% | - | - |
| 07/31 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 100 | - | +2.37% | - | - |
| 07/27 | 1,840 | 1,860 | 1,840 | 1,860 | +2.2% | 500 | - | +2.42% | - | - |
| 07/24 | 1,820 | 1,840 | 1,820 | 1,820 | 0% | 800 | - | +0.22% | - | - |
| 07/23 | 1,800 | 1,850 | 1,800 | 1,820 | -1.62% | 700 | - | +0.33% | - | - |
| 07/22 | 1,890 | 1,890 | 1,850 | 1,850 | -0.54% | 300 | - | +2.1% | - | - |
| 07/21 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 100 | - | +2.54% | - | - |
| 07/17 | 1,860 | 1,860 | 1,860 | 1,860 | +2.76% | 1,500 | - | +2.54% | - | - |
| 07/16 | 1,810 | 1,810 | 1,810 | 1,810 | +5.23% | 100 | - | -0.11% | - | - |
| 07/15 | 1,720 | 1,720 | 1,720 | 1,720 | -4.44% | 100 | - | -5.18% | - | - |
| 07/14 | 1,800 | 1,800 | 1,800 | 1,800 | +5.26% | 100 | - | -0.99% | - | - |
| 07/10 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 100 | - | -5.94% | - | - |
| 07/09 | 1,700 | 1,720 | 1,700 | 1,720 | -3.37% | 1,000 | - | -5.49% | - | - |
| 07/08 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 100 | - | -2.31% | - | - |
| 07/06 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 100 | - | -1.7% | - | - |
| 07/03 | 1,760 | 1,770 | 1,760 | 1,770 | -4.84% | 600 | - | -2.69% | - | - |
| 07/02 | 1,860 | 1,860 | 1,860 | 1,860 | +2.2% | 400 | - | +1.97% | - | - |
| 06/30 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -0.11% | - | - |
| 06/26 | 1,820 | 1,820 | 1,820 | 1,820 | -1.09% | 300 | - | -0.11% | - | - |
| 06/25 | 1,840 | 1,840 | 1,840 | 1,840 | -1.08% | 200 | - | +0.93% | - | - |
| 06/24 | 1,880 | 1,880 | 1,860 | 1,860 | +1.09% | 500 | - | +1.92% | - | - |
| 06/23 | 1,840 | 1,840 | 1,840 | 1,840 | +5.14% | 100 | - | +1.21% | - | - |
| 06/17 | 1,800 | 1,800 | 1,750 | 1,750 | -5.41% | 500 | - | -3.42% | - | - |
| 06/16 | 1,920 | 1,920 | 1,850 | 1,850 | -2.63% | 1,100 | - | +2.32% | - | - |
| 06/15 | 1,850 | 1,900 | 1,850 | 1,900 | +2.7% | 1,200 | - | +5.56% | - | - |
| 06/12 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | +3.18% | - | - |
| 06/11 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 700 | - | +3.7% | - | - |
| 06/10 | 1,850 | 1,850 | 1,850 | 1,850 | +5.11% | 100 | - | +4.23% | - | - |
| 06/04 | 1,760 | 1,760 | 1,760 | 1,760 | -1.68% | 100 | - | -0.51% | - | - |
| 06/03 | 1,790 | 1,790 | 1,790 | 1,790 | -4.79% | 100 | - | +1.59% | - | - |
| 06/02 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | - | +7% | - | - |
