株価チャート
2009/04/14～2009/11/12
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2009 |
| 11/12 | 1,190 | 1,190 | 1,140 | 1,140 | -5% | 200 | - | -3.14% | - | - |
| 11/11 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 500 | - | +1.78% | - | - |
| 11/10 | 1,170 | 1,190 | 1,170 | 1,190 | -0.83% | 500 | - | +0.93% | - | - |
| 11/09 | 1,130 | 1,200 | 1,130 | 1,200 | +3.45% | 1,100 | - | +1.78% | - | - |
| 11/05 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 100 | - | -1.69% | - | - |
| 11/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,100 | - | +1.52% | - | - |
| 10/28 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 100 | - | +1.52% | - | - |
| 10/27 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 300 | - | +0.68% | - | - |
| 10/26 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 1,100 | - | +1.52% | - | - |
| 10/23 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 300 | - | -1.02% | - | - |
| 10/22 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 200 | - | -1.86% | - | - |
| 10/20 | 1,150 | 1,170 | 1,150 | 1,170 | +2.63% | 400 | - | -1.1% | - | - |
| 10/19 | 1,140 | 1,140 | 1,140 | 1,140 | -5% | 100 | - | -3.8% | - | - |
| 10/09 | 1,200 | 1,200 | 1,200 | 1,200 | +5.26% | 300 | - | +1.1% | - | - |
| 10/07 | 1,140 | 1,140 | 1,140 | 1,140 | -5% | 200 | - | -4.04% | - | - |
| 09/28 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 300 | - | +0.76% | - | - |
| 09/25 | 1,230 | 1,230 | 1,230 | 1,230 | +3.36% | 1,100 | - | +3.36% | - | - |
| 09/24 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 1,000 | - | +0.17% | - | - |
| 09/18 | 1,180 | 1,180 | 1,160 | 1,160 | +0.87% | 200 | - | -2.19% | - | - |
| 09/17 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -3.04% | - | - |
| 09/16 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 200 | - | -3.04% | - | - |
| 09/15 | 1,170 | 1,190 | 1,130 | 1,130 | -7.38% | 900 | - | -4.72% | - | - |
| 09/14 | 1,160 | 1,220 | 1,160 | 1,220 | +4.27% | 2,100 | - | +2.61% | - | - |
| 09/09 | 1,150 | 1,170 | 1,150 | 1,170 | 0% | 200 | - | -1.35% | - | - |
| 09/04 | 1,170 | 1,170 | 1,170 | 1,170 | -1.68% | 300 | - | -1.68% | - | - |
| 09/01 | 1,200 | 1,200 | 1,180 | 1,190 | 0% | 300 | - | -0.25% | - | - |
| 08/31 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 1,800 | - | -0.42% | - | - |
| 08/28 | 1,210 | 1,210 | 1,200 | 1,200 | -1.64% | 3,300 | - | +0.17% | - | - |
| 08/27 | 1,210 | 1,220 | 1,210 | 1,220 | +1.67% | 4,200 | - | +1.84% | - | - |
| 08/26 | 1,240 | 1,240 | 1,190 | 1,200 | 0% | 1,100 | - | -0.17% | - | - |
| 08/25 | 1,240 | 1,240 | 1,200 | 1,200 | 0% | 1,600 | - | -0.17% | - | - |
| 08/24 | 1,190 | 1,210 | 1,190 | 1,200 | 0% | 900 | - | 0% | - | - |
| 08/21 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 300 | - | +0.33% | - | - |
| 08/20 | 1,200 | 1,200 | 1,150 | 1,200 | +3.45% | 2,500 | - | +0.59% | - | - |
| 08/19 | 1,190 | 1,190 | 1,160 | 1,160 | -2.52% | 700 | - | -2.6% | - | - |
| 08/18 | 1,240 | 1,240 | 1,190 | 1,190 | -2.46% | 600 | - | -0.08% | - | - |
| 08/17 | 1,250 | 1,250 | 1,210 | 1,220 | +1.67% | 1,800 | - | +2.52% | - | - |
| 08/14 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 700 | - | +1.01% | - | - |
| 08/13 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 800 | - | +2.02% | - | - |
| 08/12 | 1,200 | 1,270 | 1,200 | 1,220 | +2.52% | 1,500 | - | +3.21% | - | - |
| 08/11 | 1,200 | 1,200 | 1,190 | 1,190 | +0.85% | 200 | - | +1.02% | - | - |
| 08/07 | 1,180 | 1,180 | 1,180 | 1,180 | +3.51% | 200 | - | +0.34% | - | - |
| 08/06 | 1,140 | 1,140 | 1,140 | 1,140 | -1.72% | 400 | - | -2.9% | - | - |
| 08/05 | 1,160 | 1,160 | 1,160 | 1,160 | +2.65% | 200 | - | -1.28% | - | - |
| 08/04 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 900 | - | -3.58% | - | - |
| 08/03 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 200 | - | -1.02% | - | - |
| 07/31 | 1,190 | 1,200 | 1,190 | 1,200 | +3.45% | 500 | - | +2.56% | - | - |
| 07/29 | 1,270 | 1,270 | 1,160 | 1,160 | -8.66% | 1,400 | - | -0.51% | - | - |
| 07/28 | 1,270 | 1,270 | 1,270 | 1,270 | +2.42% | 300 | - | +9.2% | - | - |
| 07/27 | 1,200 | 1,240 | 1,200 | 1,240 | 0% | 1,300 | - | +7.27% | - | - |
| 07/24 | 1,240 | 1,250 | 1,240 | 1,240 | -0.8% | 400 | - | +7.64% | - | - |
| 07/23 | 1,180 | 1,250 | 1,180 | 1,250 | +2.46% | 700 | - | +9.08% | - | - |
| 07/22 | 1,290 | 1,290 | 1,210 | 1,220 | -6.15% | 1,500 | - | +7.02% | - | - |
| 07/21 | 1,200 | 1,300 | 1,200 | 1,300 | +8.33% | 1,100 | - | +14.54% | - | - |
| 07/17 | 1,140 | 1,200 | 1,120 | 1,200 | +4.35% | 1,900 | - | +6.48% | - | - |
| 07/14 | 1,150 | 1,150 | 1,150 | 1,150 | +2.68% | 100 | - | +2.31% | - | - |
| 07/13 | 1,130 | 1,130 | 1,120 | 1,120 | 0% | 600 | - | -0.27% | - | - |
| 07/10 | 1,130 | 1,130 | 1,120 | 1,120 | -2.61% | 200 | - | -0.53% | - | - |
| 07/09 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 600 | - | +1.5% | - | - |
| 07/07 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 300 | - | +2.38% | - | - |
| 07/06 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 100 | - | +1.59% | - | - |
| 07/03 | 1,170 | 1,170 | 1,170 | 1,170 | +1.74% | 200 | - | +3.82% | - | - |
| 07/01 | 1,160 | 1,160 | 1,150 | 1,150 | +1.77% | 300 | - | +2.31% | - | - |
| 06/30 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 300 | - | +0.71% | - | - |
| 06/29 | 1,180 | 1,180 | 1,120 | 1,120 | -1.75% | 500 | - | 0% | - | - |
| 06/26 | 1,140 | 1,140 | 1,140 | 1,140 | +1.79% | 400 | - | +2.15% | - | - |
| 06/25 | 1,160 | 1,160 | 1,100 | 1,120 | -3.45% | 1,900 | - | +0.72% | - | - |
| 06/24 | 1,110 | 1,160 | 1,110 | 1,160 | +5.45% | 500 | - | +4.5% | - | - |
| 06/23 | 1,110 | 1,110 | 1,100 | 1,100 | -2.65% | 300 | - | -0.45% | - | - |
| 06/22 | 1,200 | 1,200 | 1,110 | 1,130 | +2.73% | 600 | - | +2.45% | - | - |
| 06/19 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 200 | - | -0.09% | - | - |
| 06/18 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | - | -0.73% | - | - |
| 06/16 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | - | -0.73% | - | - |
| 06/15 | 1,120 | 1,120 | 1,100 | 1,100 | -2.65% | 400 | - | +0.36% | - | - |
| 06/12 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 400 | - | +3.29% | - | - |
| 06/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | - | +0.92% | - | - |
| 06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +1.29% | - | - |
| 06/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 300 | - | +1.57% | - | - |
| 06/05 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 400 | - | +1.66% | - | - |
| 06/04 | 1,110 | 1,110 | 1,110 | 1,110 | -1.77% | 100 | - | +2.68% | - | - |
| 06/03 | 1,100 | 1,130 | 1,100 | 1,130 | -5.83% | 400 | - | +4.82% | - | - |
| 06/02 | 1,200 | 1,200 | 1,150 | 1,200 | -7.69% | 600 | - | +10.91% | - | - |
| 05/26 | 1,300 | 1,300 | 1,300 | 1,300 | +13.04% | 900 | - | +20.93% | - | - |
| 05/25 | 1,140 | 1,150 | 1,140 | 1,150 | +1.77% | 1,200 | - | +7.98% | - | - |
| 05/22 | 1,080 | 1,130 | 1,080 | 1,130 | +9.71% | 500 | - | +6.7% | - | - |
| 05/21 | 1,100 | 1,100 | 1,030 | 1,030 | -5.5% | 500 | - | -2.37% | - | - |
| 05/20 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 200 | - | +3.12% | - | - |
| 05/18 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | - | +3.42% | - | - |
| 05/15 | 1,070 | 1,090 | 1,070 | 1,090 | +6.86% | 200 | - | +3.71% | - | - |
| 05/12 | 1,010 | 1,020 | 1,010 | 1,020 | -1.92% | 400 | - | -2.67% | - | - |
| 04/30 | 1,070 | 1,070 | 1,040 | 1,040 | -3.7% | 200 | - | -0.76% | - | - |
| 04/28 | 1,080 | 1,080 | 1,080 | 1,080 | +4.85% | 400 | - | +2.86% | - | - |
| 04/27 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 1,300 | - | -2.28% | - | - |
| 04/24 | 1,060 | 1,060 | 1,020 | 1,040 | -3.7% | 1,800 | - | -1.7% | - | - |
| 04/23 | 1,050 | 1,080 | 1,050 | 1,080 | +3.85% | 400 | - | +1.69% | - | - |
| 04/22 | 1,030 | 1,040 | 1,030 | 1,040 | -3.7% | 700 | - | -2.07% | - | - |
| 04/21 | 1,080 | 1,080 | 1,080 | 1,080 | +2.86% | 200 | - | +1.6% | - | - |
| 04/20 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -1.32% | - | - |
| 04/16 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 100 | - | -1.5% | - | - |
| 04/14 | 1,030 | 1,030 | 1,020 | 1,020 | +0.99% | 300 | - | -4.49% | - | - |
