株価チャート
2009/08/04～2009/12/30
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 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 8,700 | - | +0.6% | - | - |
| 12/29 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 19,000 | - | +1.66% | - | - |
| 12/28 | 1,310 | 1,350 | 1,310 | 1,330 | -0.75% | 58,000 | - | +0.3% | - | - |
| 12/25 | 1,370 | 1,370 | 1,340 | 1,340 | -1.47% | 134,600 | - | +1.28% | - | - |
| 12/24 | 1,360 | 1,370 | 1,350 | 1,360 | +0.74% | 50,000 | - | +3.03% | - | - |
| 12/22 | 1,370 | 1,370 | 1,340 | 1,350 | 0% | 41,200 | - | +2.43% | - | - |
| 12/21 | 1,380 | 1,380 | 1,350 | 1,350 | -1.46% | 24,600 | - | +2.51% | - | - |
| 12/18 | 1,360 | 1,390 | 1,340 | 1,370 | +2.24% | 31,700 | - | +4.02% | - | - |
| 12/17 | 1,340 | 1,350 | 1,340 | 1,340 | -0.74% | 13,200 | - | +1.82% | - | - |
| 12/16 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 12,700 | - | +2.51% | - | - |
| 12/15 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 15,900 | - | +0.91% | - | - |
| 12/14 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 7,400 | - | +0.76% | - | - |
| 12/11 | 1,350 | 1,350 | 1,330 | 1,350 | +0.75% | 25,000 | - | +2.12% | - | - |
| 12/10 | 1,350 | 1,360 | 1,320 | 1,340 | -0.74% | 24,300 | - | +1.21% | - | - |
| 12/09 | 1,340 | 1,370 | 1,340 | 1,350 | -0.74% | 16,600 | - | +1.73% | - | - |
| 12/08 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 13,800 | - | +2.26% | - | - |
| 12/07 | 1,360 | 1,370 | 1,350 | 1,370 | +1.48% | 15,900 | - | +2.78% | - | - |
| 12/04 | 1,370 | 1,380 | 1,340 | 1,350 | -1.46% | 19,700 | - | +1.05% | - | - |
| 12/03 | 1,330 | 1,370 | 1,330 | 1,370 | +3.79% | 29,500 | - | +2.24% | - | - |
| 12/02 | 1,330 | 1,340 | 1,310 | 1,320 | +0.76% | 22,900 | - | -1.79% | - | - |
| 12/01 | 1,260 | 1,320 | 1,260 | 1,310 | +2.34% | 25,500 | - | -2.89% | - | - |
| 11/30 | 1,250 | 1,280 | 1,240 | 1,280 | +3.23% | 20,500 | - | -5.54% | - | - |
| 11/27 | 1,240 | 1,250 | 1,230 | 1,240 | -0.8% | 24,100 | - | -8.96% | - | - |
| 11/26 | 1,260 | 1,260 | 1,230 | 1,250 | -0.79% | 22,700 | - | -8.89% | - | - |
| 11/25 | 1,270 | 1,280 | 1,250 | 1,260 | 0% | 22,300 | - | -8.7% | - | - |
| 11/24 | 1,300 | 1,300 | 1,260 | 1,260 | -2.33% | 11,200 | - | -9.29% | - | - |
| 11/20 | 1,260 | 1,290 | 1,250 | 1,290 | +3.2% | 18,300 | - | -7.59% | - | - |
| 11/19 | 1,280 | 1,290 | 1,250 | 1,250 | -2.34% | 31,500 | - | -10.97% | - | - |
| 11/18 | 1,290 | 1,290 | 1,260 | 1,280 | -1.54% | 25,100 | - | -9.35% | - | - |
| 11/17 | 1,310 | 1,310 | 1,280 | 1,300 | -1.52% | 13,700 | - | -8.45% | - | - |
| 11/16 | 1,350 | 1,360 | 1,300 | 1,320 | -2.22% | 25,800 | - | -7.43% | - | - |
| 11/13 | 1,350 | 1,360 | 1,350 | 1,350 | 0% | 12,300 | - | -5.59% | - | - |
| 11/12 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 17,700 | - | -5.92% | - | - |
| 11/11 | 1,390 | 1,390 | 1,360 | 1,360 | -1.45% | 8,000 | - | -5.42% | - | - |
| 11/10 | 1,380 | 1,390 | 1,370 | 1,380 | +0.73% | 18,200 | - | -4.3% | - | - |
| 11/09 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 12,400 | - | -5.32% | - | - |
| 11/06 | 1,410 | 1,410 | 1,380 | 1,380 | -1.43% | 18,800 | - | -5.02% | - | - |
| 11/05 | 1,410 | 1,410 | 1,390 | 1,400 | -1.41% | 19,500 | - | -4.18% | - | - |
| 11/04 | 1,420 | 1,420 | 1,400 | 1,420 | -0.7% | 18,800 | - | -3.14% | - | - |
| 11/02 | 1,420 | 1,430 | 1,410 | 1,430 | 0% | 15,600 | - | -2.92% | - | - |
| 10/30 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 23,100 | - | -3.12% | - | - |
| 10/29 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 31,400 | - | -2.03% | - | - |
| 10/28 | 1,460 | 1,460 | 1,440 | 1,450 | -0.68% | 14,700 | - | -2.03% | - | - |
| 10/27 | 1,450 | 1,460 | 1,440 | 1,460 | 0% | 22,000 | - | -1.42% | - | - |
| 10/26 | 1,450 | 1,470 | 1,450 | 1,460 | +0.69% | 19,100 | - | -1.48% | - | - |
| 10/23 | 1,480 | 1,480 | 1,450 | 1,450 | -1.36% | 22,000 | - | -2.16% | - | - |
| 10/22 | 1,460 | 1,470 | 1,440 | 1,470 | 0% | 28,900 | - | -0.88% | - | - |
| 10/21 | 1,460 | 1,470 | 1,450 | 1,470 | 0% | 10,000 | - | -0.88% | - | - |
| 10/20 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 24,500 | - | -0.94% | - | - |
| 10/19 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 13,700 | - | -0.94% | - | - |
| 10/16 | 1,490 | 1,490 | 1,450 | 1,450 | -2.03% | 19,200 | - | -2.29% | - | - |
| 10/15 | 1,470 | 1,490 | 1,460 | 1,480 | +1.37% | 22,600 | - | -0.4% | - | - |
| 10/14 | 1,480 | 1,490 | 1,450 | 1,460 | -0.68% | 34,900 | - | -1.75% | - | - |
| 10/13 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 40,000 | - | -1.08% | - | - |
| 10/09 | 1,450 | 1,460 | 1,430 | 1,440 | 0% | 23,900 | - | -3.23% | - | - |
| 10/08 | 1,450 | 1,460 | 1,440 | 1,440 | -1.37% | 26,400 | - | -3.42% | - | - |
| 10/07 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 27,000 | - | -2.21% | - | - |
| 10/06 | 1,440 | 1,450 | 1,410 | 1,440 | -1.37% | 36,600 | - | -3.74% | - | - |
| 10/05 | 1,470 | 1,470 | 1,420 | 1,460 | -2.67% | 54,300 | - | -2.54% | - | - |
| 10/02 | 1,500 | 1,500 | 1,470 | 1,500 | -1.32% | 53,800 | - | -0.07% | - | - |
| 10/01 | 1,550 | 1,550 | 1,510 | 1,520 | -3.18% | 43,400 | - | +1.27% | - | - |
| 09/30 | 1,540 | 1,570 | 1,510 | 1,570 | +1.95% | 44,900 | - | +4.6% | - | - |
| 09/29 | 1,590 | 1,600 | 1,530 | 1,540 | -2.53% | 83,500 | - | +2.74% | - | - |
| 09/28 | 1,540 | 1,580 | 1,530 | 1,580 | +3.95% | 115,800 | - | +5.4% | - | - |
| 09/25 | 1,500 | 1,550 | 1,480 | 1,520 | +0.66% | 60,900 | - | +1.54% | - | - |
| 09/24 | 1,460 | 1,510 | 1,450 | 1,510 | +3.42% | 28,400 | - | +0.87% | - | - |
| 09/18 | 1,480 | 1,480 | 1,420 | 1,460 | -1.35% | 36,300 | - | -2.54% | - | - |
| 09/17 | 1,480 | 1,490 | 1,460 | 1,480 | 0% | 13,400 | - | -1.53% | - | - |
| 09/16 | 1,460 | 1,490 | 1,460 | 1,480 | +0.68% | 25,600 | - | -1.73% | - | - |
| 09/15 | 1,450 | 1,470 | 1,450 | 1,470 | +0.68% | 11,200 | - | -2.46% | - | - |
| 09/14 | 1,470 | 1,480 | 1,460 | 1,460 | -1.35% | 23,300 | - | -3.31% | - | - |
| 09/11 | 1,490 | 1,490 | 1,470 | 1,480 | -0.67% | 24,600 | - | -2.18% | - | - |
| 09/10 | 1,470 | 1,490 | 1,460 | 1,490 | +1.36% | 19,100 | - | -1.72% | - | - |
| 09/09 | 1,470 | 1,480 | 1,460 | 1,470 | -0.68% | 16,600 | - | -3.16% | - | - |
| 09/08 | 1,490 | 1,490 | 1,460 | 1,480 | 0% | 15,700 | - | -2.7% | - | - |
| 09/07 | 1,480 | 1,490 | 1,470 | 1,480 | 0% | 18,000 | - | -2.89% | - | - |
| 09/04 | 1,490 | 1,490 | 1,470 | 1,480 | 0% | 23,100 | - | -3.08% | - | - |
| 09/03 | 1,490 | 1,500 | 1,480 | 1,480 | -1.99% | 26,500 | - | -3.2% | - | - |
| 09/02 | 1,510 | 1,510 | 1,490 | 1,510 | 0% | 25,400 | - | -1.24% | - | - |
| 09/01 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 11,300 | - | -1.24% | - | - |
| 08/31 | 1,520 | 1,530 | 1,500 | 1,500 | -1.32% | 13,400 | - | -1.9% | - | - |
| 08/28 | 1,520 | 1,520 | 1,500 | 1,520 | +0.66% | 19,600 | - | -0.65% | - | - |
| 08/27 | 1,520 | 1,530 | 1,510 | 1,510 | -1.31% | 16,100 | - | -1.24% | - | - |
| 08/26 | 1,500 | 1,530 | 1,500 | 1,530 | +2.68% | 13,100 | - | +0.13% | - | - |
| 08/25 | 1,520 | 1,520 | 1,480 | 1,490 | -2.61% | 56,200 | - | -2.36% | - | - |
| 08/24 | 1,520 | 1,540 | 1,520 | 1,530 | +0.66% | 29,500 | - | +0.26% | - | - |
| 08/21 | 1,520 | 1,530 | 1,510 | 1,520 | -0.65% | 22,500 | - | -0.2% | - | - |
| 08/20 | 1,530 | 1,540 | 1,520 | 1,530 | 0% | 24,100 | - | +0.66% | - | - |
| 08/19 | 1,520 | 1,540 | 1,520 | 1,530 | 0% | 13,700 | - | +0.86% | - | - |
| 08/18 | 1,530 | 1,540 | 1,520 | 1,530 | 0% | 19,400 | - | +0.99% | - | - |
| 08/17 | 1,560 | 1,570 | 1,530 | 1,530 | -3.16% | 23,900 | - | +1.19% | - | - |
| 08/14 | 1,550 | 1,580 | 1,540 | 1,580 | +1.94% | 43,700 | - | +4.57% | - | - |
| 08/13 | 1,530 | 1,550 | 1,520 | 1,550 | +1.97% | 15,900 | - | +2.72% | - | - |
| 08/12 | 1,530 | 1,530 | 1,520 | 1,520 | -1.3% | 16,700 | - | +0.66% | - | - |
| 08/11 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 7,400 | - | +1.72% | - | - |
| 08/10 | 1,550 | 1,550 | 1,530 | 1,540 | 0% | 13,800 | - | +1.45% | - | - |
| 08/07 | 1,540 | 1,540 | 1,520 | 1,540 | -1.28% | 11,700 | - | +1.18% | - | - |
| 08/06 | 1,540 | 1,560 | 1,520 | 1,560 | +1.96% | 18,200 | - | +2.23% | - | - |
| 08/05 | 1,550 | 1,560 | 1,520 | 1,530 | -1.92% | 17,400 | - | 0% | - | - |
| 08/04 | 1,560 | 1,570 | 1,540 | 1,560 | +0.65% | 34,600 | - | +1.76% | - | - |
