株価チャート
2009/07/08~2009/12/03
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 |
12/03 | 2,380 | 2,470 | 2,380 | 2,430 | +4.29% | 83,400 | - | -3.65% | - | - |
12/02 | 2,360 | 2,390 | 2,310 | 2,330 | -0.85% | 61,100 | - | -7.94% | - | - |
12/01 | 2,330 | 2,380 | 2,260 | 2,350 | -0.84% | 62,500 | - | -7.7% | - | - |
11/30 | 2,280 | 2,370 | 2,270 | 2,370 | +5.33% | 88,600 | - | -7.28% | - | - |
11/27 | 2,300 | 2,330 | 2,240 | 2,250 | -5.86% | 85,400 | - | -12.28% | - | - |
11/26 | 2,360 | 2,430 | 2,340 | 2,390 | -0.42% | 46,700 | - | -7.44% | - | - |
11/25 | 2,400 | 2,430 | 2,360 | 2,400 | -1.23% | 83,400 | - | -7.26% | - | - |
11/24 | 2,480 | 2,520 | 2,430 | 2,430 | -3.19% | 86,900 | - | -6.32% | - | - |
11/20 | 2,470 | 2,520 | 2,460 | 2,510 | -0.4% | 94,100 | - | -3.42% | - | - |
11/19 | 2,640 | 2,640 | 2,500 | 2,520 | -3.45% | 106,500 | - | -3.08% | - | - |
11/18 | 2,690 | 2,710 | 2,610 | 2,610 | -1.88% | 84,900 | - | +0.38% | - | - |
11/17 | 2,640 | 2,730 | 2,620 | 2,660 | +2.31% | 167,300 | - | +2.39% | - | - |
11/16 | 2,660 | 2,680 | 2,580 | 2,600 | -1.89% | 75,800 | - | +0.23% | - | - |
11/13 | 2,590 | 2,670 | 2,540 | 2,650 | +2.32% | 75,400 | - | +2.28% | - | - |
11/12 | 2,690 | 2,700 | 2,570 | 2,590 | -3% | 123,600 | - | +0.43% | - | - |
11/11 | 2,610 | 2,690 | 2,600 | 2,670 | +2.69% | 81,600 | - | +4.09% | - | - |
11/10 | 2,650 | 2,660 | 2,580 | 2,600 | -0.76% | 56,900 | - | +2.04% | - | - |
11/09 | 2,590 | 2,650 | 2,580 | 2,620 | +1.16% | 65,400 | - | +3.52% | - | - |
11/06 | 2,630 | 2,640 | 2,570 | 2,590 | 0% | 41,500 | - | +2.9% | - | - |
11/05 | 2,570 | 2,650 | 2,570 | 2,590 | -0.38% | 45,300 | - | +3.27% | - | - |
11/04 | 2,530 | 2,610 | 2,530 | 2,600 | +1.17% | 58,000 | - | +4% | - | - |
11/02 | 2,470 | 2,580 | 2,440 | 2,570 | +1.58% | 76,000 | - | +3.21% | - | - |
10/30 | 2,670 | 2,740 | 2,430 | 2,530 | -3.44% | 234,400 | - | +1.73% | - | - |
10/29 | 2,510 | 2,620 | 2,450 | 2,620 | +1.55% | 101,600 | - | +5.22% | - | - |
10/28 | 2,650 | 2,660 | 2,560 | 2,580 | -2.27% | 82,000 | - | +3.57% | - | - |
10/27 | 2,660 | 2,750 | 2,620 | 2,640 | -2.58% | 182,000 | - | +5.9% | - | - |
10/26 | 2,630 | 2,730 | 2,630 | 2,710 | +4.23% | 157,500 | - | +9.01% | - | - |
10/23 | 2,630 | 2,680 | 2,590 | 2,600 | 0% | 51,300 | - | +5.01% | - | - |
10/22 | 2,610 | 2,640 | 2,580 | 2,600 | -2.26% | 51,000 | - | +5.22% | - | - |
10/21 | 2,570 | 2,660 | 2,560 | 2,660 | +3.91% | 89,200 | - | +7.74% | - | - |
10/20 | 2,590 | 2,620 | 2,550 | 2,560 | +0.79% | 56,900 | - | +3.81% | - | - |
10/19 | 2,500 | 2,550 | 2,470 | 2,540 | -0.39% | 46,200 | - | +3% | - | - |
10/16 | 2,560 | 2,610 | 2,540 | 2,550 | +0.79% | 65,300 | - | +3.45% | - | - |
10/15 | 2,580 | 2,580 | 2,520 | 2,530 | 0% | 32,400 | - | +2.72% | - | - |
10/14 | 2,520 | 2,540 | 2,460 | 2,530 | -1.17% | 56,300 | - | +2.8% | - | - |
10/13 | 2,560 | 2,570 | 2,530 | 2,560 | -0.39% | 50,300 | - | +4.07% | - | - |
10/09 | 2,540 | 2,570 | 2,520 | 2,570 | +1.98% | 91,300 | - | +4.51% | - | - |
10/08 | 2,470 | 2,580 | 2,460 | 2,520 | +7.23% | 168,500 | - | +2.44% | - | - |
10/07 | 2,260 | 2,360 | 2,260 | 2,350 | +4.91% | 67,800 | - | -4.55% | - | - |
10/06 | 2,270 | 2,290 | 2,220 | 2,240 | +0.45% | 51,100 | - | -9.35% | - | - |
10/05 | 2,180 | 2,260 | 2,180 | 2,230 | +2.29% | 50,500 | - | -10.3% | - | - |
10/02 | 2,180 | 2,190 | 2,150 | 2,180 | -4.39% | 67,100 | - | -13.01% | - | - |
10/01 | 2,320 | 2,360 | 2,280 | 2,280 | -3.8% | 44,600 | - | -9.74% | - | - |
09/30 | 2,330 | 2,370 | 2,320 | 2,370 | 0% | 39,500 | - | -6.88% | - | - |
09/29 | 2,400 | 2,400 | 2,280 | 2,370 | +0.85% | 52,400 | - | -7.35% | - | - |
09/28 | 2,400 | 2,400 | 2,310 | 2,350 | -6% | 55,400 | - | -8.7% | - | - |
09/25 | 2,590 | 2,590 | 2,490 | 2,500 | -3.85% | 40,900 | - | -3.4% | - | - |
09/24 | 2,630 | 2,630 | 2,550 | 2,600 | -1.89% | 63,600 | - | +0.08% | - | - |
09/18 | 2,600 | 2,650 | 2,570 | 2,650 | +0.38% | 153,600 | - | +1.69% | - | - |
09/17 | 2,470 | 2,660 | 2,430 | 2,640 | +7.76% | 306,700 | - | +0.99% | - | - |
09/16 | 2,440 | 2,470 | 2,430 | 2,450 | -0.41% | 39,900 | - | -6.56% | - | - |
09/15 | 2,520 | 2,520 | 2,440 | 2,460 | -1.2% | 29,800 | - | -6.68% | - | - |
09/14 | 2,540 | 2,560 | 2,490 | 2,490 | -1.97% | 42,500 | - | -6.14% | - | - |
09/11 | 2,620 | 2,620 | 2,520 | 2,540 | -2.31% | 49,000 | - | -4.76% | - | - |
09/10 | 2,570 | 2,600 | 2,560 | 2,600 | +2.36% | 55,600 | - | -2.84% | - | - |
09/09 | 2,510 | 2,560 | 2,510 | 2,540 | +0.79% | 73,300 | - | -5.44% | - | - |
09/08 | 2,510 | 2,520 | 2,470 | 2,520 | +0.4% | 55,600 | - | -6.49% | - | - |
09/07 | 2,510 | 2,530 | 2,470 | 2,510 | +1.21% | 53,000 | - | -7.28% | - | - |
09/04 | 2,520 | 2,530 | 2,470 | 2,480 | -0.8% | 45,300 | - | -8.72% | - | - |
09/03 | 2,520 | 2,540 | 2,500 | 2,500 | -1.57% | 43,200 | - | -8.36% | - | - |
09/02 | 2,530 | 2,590 | 2,530 | 2,540 | -1.55% | 56,300 | - | -6.96% | - | - |
09/01 | 2,540 | 2,590 | 2,520 | 2,580 | +0.39% | 47,500 | - | -5.49% | - | - |
08/31 | 2,600 | 2,650 | 2,540 | 2,570 | -0.39% | 88,600 | - | -5.96% | - | - |
08/28 | 2,630 | 2,640 | 2,570 | 2,580 | -1.9% | 129,500 | - | -5.63% | - | - |
08/27 | 2,690 | 2,700 | 2,610 | 2,630 | -3.31% | 101,000 | - | -3.94% | - | - |
08/26 | 2,700 | 2,730 | 2,670 | 2,720 | +1.12% | 132,100 | - | -0.66% | - | - |
08/25 | 2,700 | 2,740 | 2,690 | 2,690 | -1.82% | 70,900 | - | -1.57% | - | - |
08/24 | 2,750 | 2,770 | 2,710 | 2,740 | +1.48% | 40,400 | - | +0.29% | - | - |
08/21 | 2,730 | 2,740 | 2,650 | 2,700 | -2.53% | 51,800 | - | -0.81% | - | - |
08/20 | 2,720 | 2,770 | 2,680 | 2,770 | +2.59% | 47,000 | - | +1.99% | - | - |
08/19 | 2,740 | 2,770 | 2,690 | 2,700 | -1.82% | 60,400 | - | -0.22% | - | - |
08/18 | 2,710 | 2,770 | 2,710 | 2,750 | -1.43% | 44,000 | - | +1.97% | - | - |
08/17 | 2,840 | 2,840 | 2,770 | 2,790 | -2.11% | 44,600 | - | +4.03% | - | - |
08/14 | 2,830 | 2,870 | 2,830 | 2,850 | 0% | 62,800 | - | +6.74% | - | - |
08/13 | 2,830 | 2,870 | 2,820 | 2,850 | +2.15% | 88,700 | - | +7.06% | - | - |
08/12 | 2,850 | 2,860 | 2,790 | 2,790 | -3.79% | 72,900 | - | +5.24% | - | - |
08/11 | 2,840 | 2,900 | 2,820 | 2,900 | +2.47% | 73,900 | - | +9.68% | - | - |
08/10 | 2,830 | 2,840 | 2,810 | 2,830 | +1.8% | 42,300 | - | +7.36% | - | - |
08/07 | 2,790 | 2,810 | 2,700 | 2,780 | -1.77% | 80,300 | - | +5.46% | - | - |
08/06 | 2,730 | 2,830 | 2,720 | 2,830 | +2.17% | 82,300 | - | +7.2% | - | - |
08/05 | 2,860 | 2,890 | 2,760 | 2,770 | -1.77% | 96,800 | - | +4.77% | - | - |
08/04 | 2,810 | 2,850 | 2,790 | 2,820 | +1.81% | 100,600 | - | +6.42% | - | - |
08/03 | 2,740 | 2,780 | 2,720 | 2,770 | +0.36% | 127,800 | - | +4.37% | - | - |
07/31 | 2,600 | 2,800 | 2,550 | 2,760 | +9.09% | 227,600 | - | +3.6% | - | - |
07/30 | 2,570 | 2,580 | 2,510 | 2,530 | -0.78% | 42,600 | - | -5.39% | - | - |
07/29 | 2,610 | 2,630 | 2,530 | 2,550 | -4.14% | 95,500 | - | -5.13% | - | - |
07/28 | 2,570 | 2,660 | 2,570 | 2,660 | +2.31% | 71,300 | - | -1.63% | - | - |
07/27 | 2,710 | 2,780 | 2,530 | 2,600 | -2.99% | 183,500 | - | -4.38% | - | - |
07/24 | 2,680 | 2,750 | 2,610 | 2,680 | +1.9% | 97,000 | - | -2.12% | - | - |
07/23 | 2,560 | 2,660 | 2,560 | 2,630 | +1.54% | 42,300 | - | -4.57% | - | - |
07/22 | 2,640 | 2,640 | 2,590 | 2,590 | -2.26% | 57,300 | - | -6.97% | - | - |
07/21 | 2,610 | 2,660 | 2,550 | 2,650 | +5.58% | 83,500 | - | -5.73% | - | - |
07/17 | 2,570 | 2,580 | 2,480 | 2,510 | -0.79% | 67,200 | - | -11.71% | - | - |
07/16 | 2,640 | 2,640 | 2,520 | 2,530 | -0.39% | 93,000 | - | -12.21% | - | - |
07/15 | 2,510 | 2,540 | 2,490 | 2,540 | +3.25% | 152,300 | - | -12.62% | - | - |
07/14 | 2,470 | 2,530 | 2,430 | 2,460 | +2.93% | 121,700 | - | -16.16% | - | - |
07/13 | 2,460 | 2,550 | 2,390 | 2,390 | -4.02% | 93,100 | - | -19.15% | - | - |
07/10 | 2,640 | 2,660 | 2,490 | 2,490 | -5.68% | 107,300 | - | -16.5% | - | - |
07/09 | 2,580 | 2,760 | 2,560 | 2,640 | +2.72% | 198,200 | - | -12.12% | - | - |
07/08 | 2,520 | 2,580 | 2,490 | 2,570 | -2.28% | 170,800 | - | -14.99% | - | - |