株価チャート
2009/07/28～2009/12/30
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 | 1,480 | 1,510 | 1,480 | 1,510 | 0% | 500 | - | -2.08% | - | - |
| 12/29 | 1,470 | 1,510 | 1,470 | 1,510 | +1.34% | 900 | - | -2.08% | - | - |
| 12/28 | 1,520 | 1,520 | 1,490 | 1,490 | -5.1% | 3,400 | - | -3.37% | - | - |
| 12/25 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 2,100 | - | +1.68% | - | - |
| 12/24 | 1,560 | 1,580 | 1,560 | 1,580 | +0.64% | 1,700 | - | +2.46% | - | - |
| 12/22 | 1,580 | 1,600 | 1,570 | 1,570 | 0% | 1,800 | - | +1.95% | - | - |
| 12/21 | 1,570 | 1,570 | 1,560 | 1,570 | 0% | 1,500 | - | +2.08% | - | - |
| 12/18 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 500 | - | +2.21% | - | - |
| 12/17 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 700 | - | +1.69% | - | - |
| 12/16 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,000 | - | +1.11% | - | - |
| 12/15 | 1,530 | 1,550 | 1,530 | 1,550 | +0.65% | 600 | - | +1.17% | - | - |
| 12/14 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 600 | - | +0.59% | - | - |
| 12/11 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | - | +0.52% | - | - |
| 12/10 | 1,540 | 1,550 | 1,540 | 1,540 | -0.65% | 900 | - | +0.59% | - | - |
| 12/09 | 1,500 | 1,550 | 1,500 | 1,550 | +0.65% | 2,300 | - | +1.24% | - | - |
| 12/08 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 400 | - | +0.65% | - | - |
| 12/07 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 300 | - | +0.72% | - | - |
| 12/04 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 300 | - | +0.79% | - | - |
| 12/03 | 1,540 | 1,550 | 1,540 | 1,540 | -0.65% | 700 | - | +0.85% | - | - |
| 12/02 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | +1.51% | - | - |
| 12/01 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | +1.51% | - | - |
| 11/30 | 1,550 | 1,550 | 1,540 | 1,550 | +1.97% | 900 | - | +1.57% | - | - |
| 11/27 | 1,520 | 1,520 | 1,510 | 1,520 | +0.66% | 900 | - | -0.39% | - | - |
| 11/26 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 800 | - | -1.05% | - | - |
| 11/25 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 300 | - | -1.18% | - | - |
| 11/24 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 600 | - | -1.24% | - | - |
| 11/20 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 900 | - | -0.65% | - | - |
| 11/19 | 1,540 | 1,540 | 1,520 | 1,520 | -0.65% | 1,300 | - | -0.72% | - | - |
| 11/18 | 1,530 | 1,540 | 1,530 | 1,530 | +0.66% | 1,100 | - | -0.13% | - | - |
| 11/17 | 1,520 | 1,540 | 1,520 | 1,520 | 0% | 1,100 | - | -0.78% | - | - |
| 11/16 | 1,520 | 1,530 | 1,520 | 1,520 | -0.65% | 700 | - | -0.78% | - | - |
| 11/13 | 1,530 | 1,550 | 1,530 | 1,530 | +0.66% | 500 | - | -0.2% | - | - |
| 11/12 | 1,530 | 1,540 | 1,520 | 1,520 | -0.65% | 700 | - | -0.85% | - | - |
| 11/11 | 1,550 | 1,550 | 1,530 | 1,530 | 0% | 400 | - | -0.26% | - | - |
| 11/10 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 500 | - | -0.33% | - | - |
| 11/09 | 1,550 | 1,550 | 1,510 | 1,530 | -1.29% | 1,200 | - | -0.39% | - | - |
| 11/06 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 200 | - | +0.91% | - | - |
| 11/05 | 1,510 | 1,530 | 1,510 | 1,530 | 0% | 200 | - | -0.33% | - | - |
| 11/04 | 1,520 | 1,540 | 1,520 | 1,530 | +0.66% | 1,100 | - | -0.33% | - | - |
| 11/02 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 400 | - | -1.04% | - | - |
| 10/30 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 500 | - | -1.23% | - | - |
| 10/29 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 300 | - | -1.43% | - | - |
| 10/28 | 1,540 | 1,540 | 1,520 | 1,520 | -1.3% | 300 | - | -1.49% | - | - |
| 10/27 | 1,530 | 1,540 | 1,530 | 1,540 | -0.65% | 200 | - | -0.32% | - | - |
| 10/26 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 100 | - | +0.19% | - | - |
| 10/23 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 300 | - | -1.29% | - | - |
| 10/22 | 1,560 | 1,570 | 1,550 | 1,550 | +1.97% | 600 | - | 0% | - | - |
| 10/21 | 1,530 | 1,530 | 1,520 | 1,520 | -2.56% | 300 | - | -2.06% | - | - |
| 10/19 | 1,560 | 1,560 | 1,560 | 1,560 | +2.63% | 200 | - | +0.45% | - | - |
| 10/14 | 1,550 | 1,560 | 1,520 | 1,520 | -1.94% | 700 | - | -2.12% | - | - |
| 10/13 | 1,550 | 1,550 | 1,540 | 1,550 | +0.65% | 300 | - | -0.45% | - | - |
| 10/09 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | -1.22% | - | - |
| 10/08 | 1,560 | 1,560 | 1,530 | 1,530 | -0.65% | 1,000 | - | -2.05% | - | - |
| 10/07 | 1,550 | 1,550 | 1,540 | 1,540 | +0.65% | 200 | - | -1.53% | - | - |
| 10/06 | 1,530 | 1,540 | 1,530 | 1,530 | 0% | 400 | - | -2.36% | - | - |
| 10/05 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 200 | - | -2.49% | - | - |
| 10/02 | 1,570 | 1,570 | 1,530 | 1,530 | -1.29% | 400 | - | -2.61% | - | - |
| 10/01 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 600 | - | -1.46% | - | - |
| 09/30 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 300 | - | -0.89% | - | - |
| 09/29 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 100 | - | -1.59% | - | - |
| 09/28 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | - | -2.92% | - | - |
| 09/25 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 1,100 | - | -3.68% | - | - |
| 09/24 | 1,580 | 1,600 | 1,510 | 1,540 | -1.28% | 3,200 | - | -2.65% | - | - |
| 09/18 | 1,590 | 1,590 | 1,560 | 1,560 | -1.89% | 600 | - | -1.52% | - | - |
| 09/17 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 200 | - | +0.32% | - | - |
| 09/16 | 1,580 | 1,580 | 1,580 | 1,580 | +1.28% | 100 | - | -0.25% | - | - |
| 09/14 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 300 | - | -1.52% | - | - |
| 09/11 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 400 | - | -1.58% | - | - |
| 09/10 | 1,590 | 1,600 | 1,580 | 1,600 | -0.62% | 600 | - | +0.88% | - | - |
| 09/09 | 1,600 | 1,610 | 1,600 | 1,610 | +3.87% | 400 | - | +1.58% | - | - |
| 09/07 | 1,590 | 1,590 | 1,550 | 1,550 | -1.9% | 300 | - | -2.15% | - | - |
| 09/04 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 200 | - | -0.38% | - | - |
| 09/03 | 1,530 | 1,550 | 1,520 | 1,550 | -1.27% | 2,700 | - | -2.39% | - | - |
| 09/02 | 1,570 | 1,610 | 1,570 | 1,570 | -2.48% | 600 | - | -1.26% | - | - |
| 09/01 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 500 | - | +1.07% | - | - |
| 08/31 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 500 | - | +0.38% | - | - |
| 08/28 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 400 | - | +1% | - | - |
| 08/27 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 200 | - | +0.25% | - | - |
| 08/26 | 1,620 | 1,620 | 1,600 | 1,600 | +0.63% | 1,300 | - | +0.13% | - | - |
| 08/25 | 1,570 | 1,600 | 1,560 | 1,590 | +1.27% | 2,300 | - | -0.5% | - | - |
| 08/24 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | - | -1.75% | - | - |
| 08/21 | 1,600 | 1,600 | 1,590 | 1,590 | +0.63% | 500 | - | -0.5% | - | - |
| 08/20 | 1,550 | 1,580 | 1,550 | 1,580 | +0.64% | 300 | - | -1.19% | - | - |
| 08/19 | 1,580 | 1,600 | 1,520 | 1,570 | -1.26% | 2,200 | - | -1.81% | - | - |
| 08/18 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 200 | - | -0.63% | - | - |
| 08/17 | 1,620 | 1,620 | 1,580 | 1,580 | -1.86% | 300 | - | -1.37% | - | - |
| 08/14 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 400 | - | +0.37% | - | - |
| 08/13 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 500 | - | -0.25% | - | - |
| 08/12 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 400 | - | -1.62% | - | - |
| 08/11 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 600 | - | -2.42% | - | - |
| 08/10 | 1,580 | 1,580 | 1,570 | 1,570 | -1.26% | 1,000 | - | -2.61% | - | - |
| 08/07 | 1,640 | 1,640 | 1,590 | 1,590 | 0% | 500 | - | -1.55% | - | - |
| 08/06 | 1,590 | 1,590 | 1,590 | 1,590 | +1.92% | 300 | - | -1.73% | - | - |
| 08/05 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 500 | - | -3.7% | - | - |
| 08/04 | 1,560 | 1,600 | 1,560 | 1,600 | 0% | 300 | - | -1.48% | - | - |
| 08/03 | 1,610 | 1,610 | 1,370 | 1,600 | -0.62% | 2,400 | - | -1.66% | - | - |
| 07/31 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | - | -1.23% | - | - |
| 07/30 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 300 | - | -1.65% | - | - |
| 07/29 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 100 | - | +0.43% | - | - |
| 07/28 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 300 | - | -1.76% | - | - |
