株価チャート
2009/06/18~2009/11/12
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 5→1 |
2009 |
11/12 | 1,860 | 1,860 | 1,820 | 1,825 | -0.82% | 78,000 | - | -3.29% | - | - |
11/11 | 1,850 | 1,855 | 1,840 | 1,840 | -0.27% | 38,200 | - | -2.75% | - | - |
11/10 | 1,860 | 1,865 | 1,835 | 1,845 | -0.54% | 83,800 | - | -2.79% | - | - |
11/09 | 1,865 | 1,865 | 1,850 | 1,855 | -0.27% | 64,000 | - | -2.57% | - | - |
11/06 | 1,890 | 1,890 | 1,860 | 1,860 | -0.8% | 35,200 | - | -2.57% | - | - |
11/05 | 1,885 | 1,890 | 1,865 | 1,875 | -1.57% | 46,000 | - | -2.09% | - | - |
11/04 | 1,880 | 1,905 | 1,865 | 1,905 | +1.06% | 45,200 | - | -0.83% | - | - |
11/02 | 1,870 | 1,900 | 1,865 | 1,885 | -1.05% | 37,000 | - | -2.13% | - | - |
10/30 | 1,880 | 1,905 | 1,875 | 1,905 | +1.87% | 64,800 | - | -1.35% | - | - |
10/29 | 1,860 | 1,895 | 1,860 | 1,870 | -0.53% | 93,000 | - | -3.51% | - | - |
10/28 | 1,865 | 1,890 | 1,855 | 1,880 | +0.8% | 78,600 | - | -3.34% | - | - |
10/27 | 1,885 | 1,905 | 1,855 | 1,865 | -2.36% | 77,200 | - | -4.41% | - | - |
10/26 | 1,875 | 1,920 | 1,875 | 1,910 | +1.87% | 77,000 | - | -2.4% | - | - |
10/23 | 1,880 | 1,895 | 1,870 | 1,875 | -0.53% | 98,600 | - | -4.43% | - | - |
10/22 | 1,890 | 1,895 | 1,875 | 1,885 | -0.79% | 45,400 | - | -4.22% | - | - |
10/21 | 1,890 | 1,900 | 1,875 | 1,900 | -0.26% | 83,200 | - | -3.7% | - | - |
10/20 | 1,885 | 1,905 | 1,885 | 1,905 | +1.06% | 56,200 | - | -3.79% | - | - |
10/19 | 1,905 | 1,910 | 1,865 | 1,885 | -1.05% | 80,200 | - | -5.04% | - | - |
10/16 | 1,920 | 1,920 | 1,885 | 1,905 | -0.26% | 69,800 | - | -4.37% | - | - |
10/15 | 1,910 | 1,920 | 1,905 | 1,910 | -0.26% | 85,400 | - | -4.36% | - | - |
10/14 | 1,900 | 1,915 | 1,890 | 1,915 | +0.79% | 101,400 | - | -4.35% | - | - |
10/13 | 1,905 | 1,910 | 1,900 | 1,900 | -0.52% | 57,200 | - | -5.33% | - | - |
10/09 | 1,910 | 1,920 | 1,900 | 1,910 | -0.52% | 77,800 | - | -5.12% | - | - |
10/08 | 1,940 | 1,940 | 1,915 | 1,920 | -0.78% | 107,400 | - | -4.95% | - | - |
10/07 | 1,965 | 1,965 | 1,925 | 1,935 | -1.53% | 88,200 | - | -4.49% | - | - |
10/06 | 1,975 | 1,975 | 1,945 | 1,965 | -0.51% | 94,600 | - | -3.25% | - | - |
10/05 | 1,990 | 1,995 | 1,965 | 1,975 | -1% | 89,000 | - | -2.9% | - | - |
10/02 | 2,005 | 2,010 | 1,985 | 1,995 | -0.25% | 85,800 | - | -2.11% | - | - |
10/01 | 2,000 | 2,005 | 1,995 | 2,000 | -0.25% | 58,800 | - | -1.96% | - | - |
09/30 | 2,010 | 2,025 | 2,000 | 2,005 | -0.5% | 71,400 | - | -1.86% | - | - |
09/29 | 2,020 | 2,020 | 2,000 | 2,015 | -0.98% | 67,200 | - | -1.47% | - | - |
09/28 | 2,020 | 2,035 | 2,010 | 2,035 | +0.99% | 58,000 | - | -0.54% | - | - |
09/25 | 2,040 | 2,040 | 2,005 | 2,015 | -2.66% | 89,600 | - | -1.52% | - | - |
09/24 | 2,040 | 2,090 | 2,040 | 2,070 | +0.49% | 142,000 | - | +1.12% | - | - |
09/18 | 2,015 | 2,060 | 2,015 | 2,060 | +1.98% | 82,800 | - | +0.73% | - | - |
09/17 | 2,015 | 2,025 | 2,010 | 2,020 | +0.25% | 73,000 | - | -1.22% | - | - |
09/16 | 2,030 | 2,035 | 2,015 | 2,015 | -0.74% | 56,600 | - | -1.56% | - | - |
09/15 | 2,025 | 2,035 | 2,020 | 2,030 | +0.25% | 62,000 | - | -0.88% | - | - |
09/14 | 2,025 | 2,030 | 2,015 | 2,025 | 0% | 64,800 | - | -1.22% | - | - |
09/11 | 2,065 | 2,070 | 2,025 | 2,025 | -1.7% | 85,000 | - | -1.27% | - | - |
09/10 | 2,040 | 2,060 | 2,035 | 2,060 | +0.98% | 51,200 | - | +0.34% | - | - |
09/09 | 2,045 | 2,050 | 2,030 | 2,040 | -0.24% | 51,800 | - | -0.63% | - | - |
09/08 | 2,035 | 2,045 | 2,035 | 2,045 | +0.25% | 41,000 | - | -0.44% | - | - |
09/07 | 2,045 | 2,045 | 2,035 | 2,040 | +0.25% | 15,200 | - | -0.73% | - | - |
09/04 | 2,045 | 2,045 | 2,030 | 2,035 | -0.49% | 43,600 | - | -1.02% | - | - |
09/03 | 2,040 | 2,055 | 2,035 | 2,045 | 0% | 46,000 | - | -0.58% | - | - |
09/02 | 2,080 | 2,080 | 2,045 | 2,045 | -1.92% | 86,000 | - | -0.63% | - | - |
09/01 | 2,065 | 2,085 | 2,055 | 2,085 | +1.21% | 31,600 | - | +1.26% | - | - |
08/31 | 2,080 | 2,115 | 2,060 | 2,060 | -0.48% | 131,800 | - | +0.1% | - | - |
08/28 | 2,055 | 2,080 | 2,055 | 2,070 | +0.98% | 58,400 | - | +0.58% | - | - |
08/27 | 2,065 | 2,070 | 2,045 | 2,050 | -0.73% | 48,800 | - | -0.34% | - | - |
08/26 | 2,055 | 2,070 | 2,050 | 2,065 | +0.49% | 54,000 | - | +0.44% | - | - |
08/25 | 2,065 | 2,070 | 2,050 | 2,055 | -0.48% | 68,800 | - | 0% | - | - |
08/24 | 2,055 | 2,095 | 2,055 | 2,065 | +0.98% | 81,400 | - | +0.54% | - | - |
08/21 | 2,050 | 2,060 | 2,035 | 2,045 | -0.49% | 56,200 | - | -0.29% | - | - |
08/20 | 2,030 | 2,060 | 2,030 | 2,055 | +1.23% | 40,400 | - | +0.24% | - | - |
08/19 | 2,030 | 2,035 | 2,030 | 2,030 | -0.25% | 18,000 | - | -0.88% | - | - |
08/18 | 2,025 | 2,040 | 2,025 | 2,035 | +0.25% | 32,000 | - | -0.54% | - | - |
08/17 | 2,050 | 2,050 | 2,030 | 2,030 | -1.22% | 75,400 | - | -0.73% | - | - |
08/14 | 2,055 | 2,060 | 2,050 | 2,055 | -0.24% | 22,600 | - | +0.49% | - | - |
08/13 | 2,055 | 2,065 | 2,045 | 2,060 | +0.73% | 34,000 | - | +0.83% | - | - |
08/12 | 2,065 | 2,065 | 2,045 | 2,045 | -1.45% | 60,600 | - | +0.15% | - | - |
08/11 | 2,060 | 2,075 | 2,060 | 2,075 | +0.24% | 26,200 | - | +1.62% | - | - |
08/10 | 2,060 | 2,075 | 2,060 | 2,070 | +0.49% | 28,000 | - | +1.47% | - | - |
08/07 | 2,070 | 2,070 | 2,045 | 2,060 | -0.24% | 43,200 | - | +1.03% | - | - |
08/06 | 2,070 | 2,075 | 2,060 | 2,065 | -0.48% | 30,800 | - | +1.32% | - | - |
08/05 | 2,070 | 2,075 | 2,070 | 2,075 | +0.24% | 30,400 | - | +1.82% | - | - |
08/04 | 2,070 | 2,075 | 2,060 | 2,070 | +0.49% | 42,800 | - | +1.62% | - | - |
08/03 | 2,075 | 2,075 | 2,055 | 2,060 | -0.24% | 60,600 | - | +1.23% | - | - |
07/31 | 2,070 | 2,070 | 2,055 | 2,065 | +0.49% | 42,000 | - | +1.47% | - | - |
07/30 | 2,065 | 2,070 | 2,055 | 2,055 | -0.48% | 30,000 | - | +1.03% | - | - |
07/29 | 2,060 | 2,075 | 2,060 | 2,065 | 0% | 30,400 | - | +1.62% | - | - |
07/28 | 2,055 | 2,070 | 2,055 | 2,065 | +0.24% | 33,000 | - | +1.72% | - | - |
07/27 | 2,060 | 2,075 | 2,060 | 2,060 | +0.49% | 49,800 | - | +1.53% | - | - |
07/24 | 2,040 | 2,055 | 2,040 | 2,050 | +0.99% | 43,800 | - | +1.03% | - | - |
07/23 | 2,040 | 2,050 | 2,030 | 2,030 | -0.49% | 66,600 | - | +0.05% | - | - |
07/22 | 2,035 | 2,050 | 2,035 | 2,040 | +0.99% | 60,400 | - | +0.54% | - | - |
07/21 | 2,020 | 2,035 | 2,015 | 2,020 | +0.75% | 39,600 | - | -0.39% | - | - |
07/17 | 2,005 | 2,010 | 2,000 | 2,005 | +0.25% | 55,400 | - | -1.23% | - | - |
07/16 | 2,015 | 2,020 | 2,000 | 2,000 | -0.25% | 67,800 | - | -1.57% | - | - |
07/15 | 2,010 | 2,015 | 2,000 | 2,005 | +0.25% | 50,800 | - | -1.38% | - | - |
07/14 | 2,020 | 2,025 | 2,000 | 2,000 | -0.5% | 61,800 | - | -1.72% | - | - |
07/13 | 2,010 | 2,025 | 2,005 | 2,010 | 0% | 49,800 | - | -1.28% | - | - |
07/10 | 2,015 | 2,020 | 2,005 | 2,010 | 0% | 53,000 | - | -1.28% | - | - |
07/09 | 2,035 | 2,040 | 2,010 | 2,010 | -1.47% | 62,000 | - | -1.33% | - | - |
07/08 | 2,055 | 2,060 | 2,040 | 2,040 | -0.73% | 32,200 | - | +0.1% | - | - |
07/07 | 2,025 | 2,070 | 2,025 | 2,055 | +1.48% | 88,200 | - | +0.83% | - | - |
07/06 | 2,035 | 2,050 | 2,025 | 2,025 | -0.49% | 58,600 | - | -0.59% | - | - |
07/03 | 2,030 | 2,035 | 2,015 | 2,035 | -0.49% | 60,600 | - | -0.1% | - | - |
07/02 | 2,055 | 2,065 | 2,040 | 2,045 | 0% | 38,600 | - | +0.44% | - | - |
07/01 | 2,045 | 2,080 | 2,035 | 2,045 | -0.24% | 75,400 | - | +0.44% | - | - |
06/30 | 2,055 | 2,070 | 2,045 | 2,050 | +0.49% | 56,200 | - | +0.74% | - | - |
06/29 | 2,055 | 2,065 | 2,025 | 2,040 | -0.24% | 50,600 | - | +0.34% | - | - |
06/26 | 2,040 | 2,060 | 2,040 | 2,045 | +0.49% | 100,000 | - | +0.64% | - | - |
06/25 | 2,020 | 2,050 | 2,020 | 2,035 | +0.99% | 94,800 | - | +0.2% | - | - |
06/24 | 2,030 | 2,035 | 2,015 | 2,015 | -0.49% | 97,000 | - | -0.79% | - | - |
06/23 | 2,030 | 2,045 | 2,020 | 2,025 | -0.74% | 140,000 | - | -0.34% | - | - |
06/22 | 2,025 | 2,065 | 2,020 | 2,040 | -0.49% | 113,400 | - | +0.44% | - | - |
06/19 | 2,035 | 2,060 | 2,025 | 2,050 | +0.49% | 67,600 | - | +0.99% | - | - |
06/18 | 2,035 | 2,040 | 2,020 | 2,040 | +0.25% | 35,000 | - | +0.54% | - | - |