株価チャート
2009/06/17~2009/11/11
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 |
11/11 | 2,510 | 2,520 | 2,500 | 2,520 | +0.4% | 5,300 | - | -0.71% | - | - |
11/10 | 2,510 | 2,520 | 2,490 | 2,510 | +1.21% | 16,400 | - | -1.1% | - | - |
11/09 | 2,560 | 2,560 | 2,470 | 2,480 | -2.75% | 28,000 | - | -2.29% | - | - |
11/06 | 2,570 | 2,570 | 2,540 | 2,550 | -1.54% | 13,600 | - | +0.39% | - | - |
11/05 | 2,560 | 2,590 | 2,550 | 2,590 | 0% | 8,000 | - | +1.97% | - | - |
11/04 | 2,570 | 2,590 | 2,540 | 2,590 | -0.77% | 15,000 | - | +2.13% | - | - |
11/02 | 2,590 | 2,610 | 2,590 | 2,610 | +0.77% | 15,000 | - | +3% | - | - |
10/30 | 2,610 | 2,620 | 2,560 | 2,590 | 0% | 26,200 | - | +2.37% | - | - |
10/29 | 2,600 | 2,610 | 2,590 | 2,590 | -0.38% | 52,600 | - | +2.45% | - | - |
10/28 | 2,590 | 2,600 | 2,570 | 2,600 | +0.78% | 39,100 | - | +3.01% | - | - |
10/27 | 2,580 | 2,580 | 2,540 | 2,580 | 0% | 36,700 | - | +2.38% | - | - |
10/26 | 2,550 | 2,580 | 2,540 | 2,580 | +1.18% | 37,700 | - | +2.5% | - | - |
10/23 | 2,550 | 2,560 | 2,540 | 2,550 | 0% | 18,400 | - | +1.43% | - | - |
10/22 | 2,550 | 2,550 | 2,520 | 2,550 | 0% | 18,800 | - | +1.51% | - | - |
10/21 | 2,540 | 2,550 | 2,530 | 2,550 | +0.39% | 10,200 | - | +1.59% | - | - |
10/20 | 2,540 | 2,540 | 2,520 | 2,540 | 0% | 10,600 | - | +1.2% | - | - |
10/19 | 2,520 | 2,540 | 2,500 | 2,540 | +1.2% | 18,800 | - | +1.28% | - | - |
10/16 | 2,510 | 2,510 | 2,500 | 2,510 | +0.4% | 11,400 | - | +0.16% | - | - |
10/15 | 2,510 | 2,510 | 2,490 | 2,500 | 0% | 8,800 | - | -0.24% | - | - |
10/14 | 2,480 | 2,500 | 2,470 | 2,500 | +0.4% | 19,000 | - | -0.24% | - | - |
10/13 | 2,490 | 2,490 | 2,480 | 2,490 | +0.4% | 8,600 | - | -0.64% | - | - |
10/09 | 2,490 | 2,490 | 2,460 | 2,480 | -0.4% | 11,400 | - | -1.08% | - | - |
10/08 | 2,500 | 2,500 | 2,460 | 2,490 | 0% | 16,900 | - | -0.8% | - | - |
10/07 | 2,480 | 2,490 | 2,480 | 2,490 | +0.4% | 8,400 | - | -0.84% | - | - |
10/06 | 2,490 | 2,490 | 2,460 | 2,480 | -0.8% | 14,600 | - | -1.27% | - | - |
10/05 | 2,510 | 2,510 | 2,490 | 2,500 | -0.4% | 11,100 | - | -0.56% | - | - |
10/02 | 2,510 | 2,510 | 2,500 | 2,510 | -0.79% | 11,600 | - | -0.2% | - | - |
10/01 | 2,550 | 2,550 | 2,500 | 2,530 | -0.78% | 15,600 | - | +0.56% | - | - |
09/30 | 2,510 | 2,550 | 2,510 | 2,550 | +1.59% | 13,500 | - | +1.39% | - | - |
09/29 | 2,530 | 2,530 | 2,500 | 2,510 | -1.18% | 10,500 | - | -0.12% | - | - |
09/28 | 2,500 | 2,540 | 2,500 | 2,540 | +2.01% | 16,600 | - | +1.03% | - | - |
09/25 | 2,530 | 2,530 | 2,490 | 2,490 | -2.35% | 12,700 | - | -0.88% | - | - |
09/24 | 2,500 | 2,550 | 2,500 | 2,550 | +2% | 25,700 | - | +1.51% | - | - |
09/18 | 2,510 | 2,510 | 2,490 | 2,500 | 0% | 10,500 | - | -0.4% | - | - |
09/17 | 2,500 | 2,500 | 2,490 | 2,500 | +0.4% | 6,200 | - | -0.4% | - | - |
09/16 | 2,510 | 2,510 | 2,490 | 2,490 | -0.8% | 12,900 | - | -0.8% | - | - |
09/15 | 2,500 | 2,510 | 2,490 | 2,510 | +0.8% | 7,700 | - | -0.04% | - | - |
09/14 | 2,520 | 2,520 | 2,490 | 2,490 | -0.4% | 10,700 | - | -0.88% | - | - |
09/11 | 2,540 | 2,540 | 2,500 | 2,500 | -1.96% | 33,700 | - | -0.56% | - | - |
09/10 | 2,510 | 2,550 | 2,510 | 2,550 | +2.41% | 22,300 | - | +1.35% | - | - |
09/09 | 2,520 | 2,520 | 2,490 | 2,490 | -0.8% | 15,400 | - | -0.99% | - | - |
09/08 | 2,490 | 2,510 | 2,490 | 2,510 | +0.4% | 13,600 | - | -0.28% | - | - |
09/07 | 2,500 | 2,510 | 2,490 | 2,500 | +0.4% | 9,100 | - | -0.71% | - | - |
09/04 | 2,490 | 2,510 | 2,490 | 2,490 | -0.4% | 11,300 | - | -1.11% | - | - |
09/03 | 2,500 | 2,510 | 2,500 | 2,500 | -0.79% | 10,400 | - | -0.79% | - | - |
09/02 | 2,550 | 2,550 | 2,500 | 2,520 | -1.18% | 19,400 | - | -0.04% | - | - |
09/01 | 2,540 | 2,550 | 2,530 | 2,550 | +0.79% | 11,200 | - | +1.11% | - | - |
08/31 | 2,500 | 2,550 | 2,500 | 2,530 | +0.4% | 21,800 | - | +0.36% | - | - |
08/28 | 2,510 | 2,530 | 2,510 | 2,520 | +0.4% | 10,600 | - | -0.08% | - | - |
08/27 | 2,540 | 2,550 | 2,500 | 2,510 | -1.18% | 12,100 | - | -0.52% | - | - |
08/26 | 2,530 | 2,540 | 2,520 | 2,540 | +0.79% | 4,600 | - | +0.67% | - | - |
08/25 | 2,520 | 2,530 | 2,520 | 2,520 | 0% | 4,600 | - | -0.08% | - | - |
08/24 | 2,500 | 2,530 | 2,500 | 2,520 | +1.2% | 11,900 | - | -0.08% | - | - |
08/21 | 2,500 | 2,510 | 2,480 | 2,490 | -1.58% | 12,100 | - | -1.15% | - | - |
08/20 | 2,500 | 2,530 | 2,500 | 2,530 | +1.61% | 11,200 | - | +0.44% | - | - |
08/19 | 2,500 | 2,500 | 2,480 | 2,490 | -0.4% | 4,100 | - | -1.03% | - | - |
08/18 | 2,500 | 2,510 | 2,500 | 2,500 | +0.4% | 7,000 | - | -0.64% | - | - |
08/17 | 2,500 | 2,510 | 2,490 | 2,490 | -1.19% | 12,800 | - | -0.99% | - | - |
08/14 | 2,480 | 2,520 | 2,480 | 2,520 | +1.2% | 14,600 | - | +0.16% | - | - |
08/13 | 2,510 | 2,510 | 2,490 | 2,490 | -0.8% | 13,600 | - | -0.95% | - | - |
08/12 | 2,530 | 2,530 | 2,500 | 2,510 | -1.18% | 10,400 | - | -0.12% | - | - |
08/11 | 2,550 | 2,560 | 2,510 | 2,540 | -0.39% | 24,400 | - | +1.11% | - | - |
08/10 | 2,560 | 2,570 | 2,540 | 2,550 | +0.79% | 8,800 | - | +1.63% | - | - |
08/07 | 2,520 | 2,530 | 2,510 | 2,530 | -0.39% | 9,200 | - | +1% | - | - |
08/06 | 2,520 | 2,550 | 2,520 | 2,540 | 0% | 7,500 | - | +1.44% | - | - |
08/05 | 2,530 | 2,560 | 2,510 | 2,540 | +0.79% | 19,600 | - | +1.52% | - | - |
08/04 | 2,520 | 2,520 | 2,500 | 2,520 | +0.4% | 10,200 | - | +0.8% | - | - |
08/03 | 2,540 | 2,540 | 2,500 | 2,510 | -0.79% | 14,000 | - | +0.48% | - | - |
07/31 | 2,550 | 2,550 | 2,520 | 2,530 | -0.39% | 11,100 | - | +1.32% | - | - |
07/30 | 2,540 | 2,550 | 2,530 | 2,540 | 0% | 7,000 | - | +1.8% | - | - |
07/29 | 2,540 | 2,550 | 2,520 | 2,540 | +0.4% | 12,200 | - | +2.01% | - | - |
07/28 | 2,570 | 2,570 | 2,520 | 2,530 | -0.78% | 36,800 | - | +1.81% | - | - |
07/27 | 2,540 | 2,560 | 2,540 | 2,550 | +0.39% | 18,600 | - | +2.82% | - | - |
07/24 | 2,520 | 2,540 | 2,520 | 2,540 | +1.2% | 17,900 | - | +2.67% | - | - |
07/23 | 2,510 | 2,520 | 2,490 | 2,510 | -0.4% | 15,400 | - | +1.54% | - | - |
07/22 | 2,510 | 2,520 | 2,510 | 2,520 | +0.4% | 7,100 | - | +1.98% | - | - |
07/21 | 2,470 | 2,510 | 2,470 | 2,510 | +2.03% | 13,400 | - | +1.66% | - | - |
07/17 | 2,460 | 2,480 | 2,450 | 2,460 | -0.81% | 14,100 | - | -0.4% | - | - |
07/16 | 2,480 | 2,490 | 2,480 | 2,480 | +0.4% | 7,100 | - | +0.36% | - | - |
07/15 | 2,470 | 2,490 | 2,450 | 2,470 | 0% | 9,900 | - | -0.08% | - | - |
07/14 | 2,480 | 2,480 | 2,460 | 2,470 | -0.4% | 13,800 | - | -0.12% | - | - |
07/13 | 2,490 | 2,510 | 2,470 | 2,480 | -1.2% | 12,000 | - | +0.24% | - | - |
07/10 | 2,530 | 2,530 | 2,500 | 2,510 | +1.21% | 27,300 | - | +1.46% | - | - |
07/09 | 2,460 | 2,480 | 2,450 | 2,480 | +0.4% | 15,500 | - | +0.32% | - | - |
07/08 | 2,460 | 2,480 | 2,450 | 2,470 | -0.4% | 37,000 | - | -0.12% | - | - |
07/07 | 2,470 | 2,490 | 2,460 | 2,480 | +0.4% | 17,000 | - | +0.24% | - | - |
07/06 | 2,460 | 2,470 | 2,440 | 2,470 | +0.82% | 17,400 | - | -0.24% | - | - |
07/03 | 2,460 | 2,470 | 2,440 | 2,450 | -1.61% | 13,900 | - | -1.09% | - | - |
07/02 | 2,510 | 2,520 | 2,480 | 2,490 | -0.4% | 21,200 | - | +0.52% | - | - |
07/01 | 2,500 | 2,510 | 2,500 | 2,500 | 0% | 15,500 | - | +0.89% | - | - |
06/30 | 2,470 | 2,500 | 2,470 | 2,500 | +1.63% | 20,600 | - | +0.89% | - | - |
06/29 | 2,490 | 2,490 | 2,440 | 2,460 | -1.2% | 14,600 | - | -0.81% | - | - |
06/26 | 2,490 | 2,500 | 2,480 | 2,490 | +0.4% | 13,000 | - | +0.28% | - | - |
06/25 | 2,440 | 2,480 | 2,440 | 2,480 | +2.48% | 15,300 | - | -0.16% | - | - |
06/24 | 2,420 | 2,440 | 2,410 | 2,420 | +0.83% | 14,200 | - | -2.65% | - | - |
06/23 | 2,420 | 2,440 | 2,400 | 2,400 | -0.83% | 18,600 | - | -3.54% | - | - |
06/22 | 2,420 | 2,440 | 2,420 | 2,420 | +0.83% | 16,600 | - | -2.81% | - | - |
06/19 | 2,490 | 2,490 | 2,400 | 2,400 | -3.23% | 49,900 | - | -3.61% | - | - |
06/18 | 2,480 | 2,480 | 2,460 | 2,480 | 0% | 12,600 | - | -0.48% | - | - |
06/17 | 2,470 | 2,490 | 2,470 | 2,480 | 0% | 16,100 | - | -0.44% | - | - |