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 | 3,640 | 3,730 | 3,620 | 3,710 | +2.2% | 10,700 | - | -0.11% | - | - |
| 12/29 | 3,630 | 3,640 | 3,620 | 3,630 | +0.28% | 3,400 | - | -2.18% | - | - |
| 12/28 | 3,610 | 3,680 | 3,610 | 3,620 | -4.23% | 13,700 | - | -2.48% | - | - |
| 12/25 | 3,780 | 3,780 | 3,770 | 3,780 | +0.27% | 19,100 | - | +1.86% | - | - |
| 12/24 | 3,760 | 3,780 | 3,760 | 3,770 | 0% | 9,600 | - | +1.73% | - | - |
| 12/22 | 3,760 | 3,780 | 3,760 | 3,770 | +0.53% | 5,800 | - | +1.89% | - | - |
| 12/21 | 3,760 | 3,770 | 3,750 | 3,750 | 0% | 4,000 | - | +1.54% | - | - |
| 12/18 | 3,770 | 3,770 | 3,740 | 3,750 | -0.27% | 2,800 | - | +1.68% | - | - |
| 12/17 | 3,760 | 3,790 | 3,750 | 3,760 | +0.27% | 5,000 | - | +2.12% | - | - |
| 12/16 | 3,750 | 3,770 | 3,740 | 3,750 | +0.54% | 4,400 | - | +2.04% | - | - |
| 12/15 | 3,750 | 3,750 | 3,720 | 3,730 | -0.27% | 4,600 | - | +1.63% | - | - |
| 12/14 | 3,700 | 3,760 | 3,700 | 3,740 | +0.27% | 4,300 | - | +2.05% | - | - |
| 12/11 | 3,740 | 3,740 | 3,710 | 3,730 | +1.08% | 7,800 | - | +1.91% | - | - |
| 12/10 | 3,730 | 3,730 | 3,680 | 3,690 | 0% | 3,800 | - | +0.93% | - | - |
| 12/09 | 3,730 | 3,730 | 3,690 | 3,690 | -1.07% | 2,600 | - | +1.04% | - | - |
| 12/08 | 3,740 | 3,760 | 3,700 | 3,730 | -1.58% | 6,700 | - | +2.25% | - | - |
| 12/07 | 3,800 | 3,800 | 3,750 | 3,790 | +1.07% | 5,600 | - | +4.04% | - | - |
| 12/04 | 3,720 | 3,750 | 3,720 | 3,750 | -0.27% | 4,600 | - | +3.16% | - | - |
| 12/03 | 3,750 | 3,780 | 3,740 | 3,760 | +1.35% | 7,100 | - | +3.58% | - | - |
| 12/02 | 3,710 | 3,740 | 3,690 | 3,710 | -0.54% | 5,200 | - | +2.43% | - | - |
| 12/01 | 3,670 | 3,760 | 3,660 | 3,730 | +0.81% | 10,100 | - | +2.98% | - | - |
| 11/30 | 3,600 | 3,710 | 3,600 | 3,700 | +2.78% | 10,900 | - | +2.21% | - | - |
| 11/27 | 3,580 | 3,600 | 3,560 | 3,600 | +0.28% | 7,100 | - | -0.55% | - | - |
| 11/26 | 3,600 | 3,610 | 3,590 | 3,590 | -0.55% | 4,200 | - | -0.94% | - | - |
| 11/25 | 3,640 | 3,640 | 3,610 | 3,610 | -0.82% | 3,100 | - | -0.55% | - | - |
| 11/24 | 3,660 | 3,660 | 3,630 | 3,640 | -0.55% | 3,200 | - | +0.17% | - | - |
| 11/20 | 3,620 | 3,670 | 3,610 | 3,660 | +1.67% | 6,300 | - | +0.66% | - | - |
| 11/19 | 3,610 | 3,640 | 3,580 | 3,600 | -1.64% | 7,000 | - | -1.07% | - | - |
| 11/18 | 3,600 | 3,660 | 3,600 | 3,660 | +1.67% | 7,000 | - | +0.52% | - | - |
| 11/17 | 3,610 | 3,610 | 3,580 | 3,600 | -0.28% | 3,200 | - | -1.04% | - | - |
| 11/16 | 3,600 | 3,620 | 3,590 | 3,610 | -0.28% | 4,400 | - | -0.72% | - | - |
| 11/13 | 3,610 | 3,620 | 3,600 | 3,620 | +0.84% | 4,400 | - | -0.33% | - | - |
| 11/12 | 3,620 | 3,620 | 3,590 | 3,590 | -0.28% | 2,900 | - | -1.07% | - | - |
| 11/11 | 3,620 | 3,630 | 3,600 | 3,600 | -0.83% | 2,800 | - | -0.72% | - | - |
| 11/10 | 3,640 | 3,640 | 3,610 | 3,630 | +0.83% | 5,200 | - | +0.17% | - | - |
| 11/09 | 3,610 | 3,610 | 3,570 | 3,600 | -0.28% | 3,300 | - | -0.69% | - | - |
| 11/06 | 3,610 | 3,610 | 3,590 | 3,610 | -0.55% | 2,200 | - | -0.5% | - | - |
| 11/05 | 3,620 | 3,630 | 3,600 | 3,630 | +1.11% | 6,700 | - | -0.14% | - | - |
| 11/04 | 3,590 | 3,600 | 3,570 | 3,590 | 0% | 3,100 | - | -1.27% | - | - |
| 11/02 | 3,600 | 3,600 | 3,580 | 3,590 | -0.55% | 2,300 | - | -1.18% | - | - |
| 10/30 | 3,640 | 3,640 | 3,600 | 3,610 | +0.56% | 5,400 | - | -0.55% | - | - |
| 10/29 | 3,630 | 3,630 | 3,570 | 3,590 | -0.55% | 6,200 | - | -1.02% | - | - |
| 10/28 | 3,600 | 3,630 | 3,590 | 3,610 | +1.12% | 7,400 | - | -0.47% | - | - |
| 10/27 | 3,700 | 3,700 | 3,550 | 3,570 | -4.03% | 11,900 | - | -1.6% | - | - |
| 10/26 | 3,720 | 3,730 | 3,680 | 3,720 | +1.09% | 7,200 | - | +2.48% | - | - |
| 10/23 | 3,710 | 3,710 | 3,670 | 3,680 | 0% | 4,300 | - | +1.52% | - | - |
| 10/22 | 3,710 | 3,710 | 3,670 | 3,680 | -0.54% | 2,000 | - | +1.57% | - | - |
| 10/21 | 3,690 | 3,730 | 3,680 | 3,700 | -1.07% | 3,900 | - | +2.1% | - | - |
| 10/20 | 3,740 | 3,750 | 3,720 | 3,740 | +0.81% | 6,300 | - | +3.17% | - | - |
| 10/19 | 3,710 | 3,740 | 3,710 | 3,710 | 0% | 2,300 | - | +2.37% | - | - |
| 10/16 | 3,740 | 3,740 | 3,690 | 3,710 | -0.54% | 3,400 | - | +2.43% | - | - |
| 10/15 | 3,660 | 3,740 | 3,660 | 3,730 | +2.19% | 13,600 | - | +2.92% | - | - |
| 10/14 | 3,600 | 3,650 | 3,560 | 3,650 | +1.67% | 13,000 | - | +0.72% | - | - |
| 10/13 | 3,570 | 3,600 | 3,540 | 3,590 | +1.13% | 11,800 | - | -1.05% | - | - |
| 10/09 | 3,510 | 3,550 | 3,450 | 3,550 | +1.43% | 26,300 | - | -2.39% | - | - |
| 10/08 | 3,540 | 3,550 | 3,500 | 3,500 | -1.13% | 11,000 | - | -4.16% | - | - |
| 10/07 | 3,570 | 3,570 | 3,500 | 3,540 | +0.57% | 8,700 | - | -3.59% | - | - |
| 10/06 | 3,540 | 3,550 | 3,490 | 3,520 | -0.56% | 11,000 | - | -4.45% | - | - |
| 10/05 | 3,610 | 3,620 | 3,530 | 3,540 | -3.28% | 4,200 | - | -4.22% | - | - |
| 10/02 | 3,640 | 3,670 | 3,630 | 3,660 | -0.81% | 27,400 | - | -1.37% | - | - |
| 10/01 | 3,700 | 3,720 | 3,670 | 3,690 | -2.38% | 3,000 | - | -0.75% | - | - |
| 09/30 | 3,660 | 3,780 | 3,640 | 3,780 | +3.56% | 11,400 | - | +1.48% | - | - |
| 09/29 | 3,540 | 3,650 | 3,520 | 3,650 | +3.69% | 10,400 | - | -2.07% | - | - |
| 09/28 | 3,510 | 3,540 | 3,500 | 3,520 | +0.28% | 7,900 | - | -5.78% | - | - |
| 09/25 | 3,550 | 3,550 | 3,500 | 3,510 | -0.85% | 5,300 | - | -6.35% | - | - |
| 09/24 | 3,610 | 3,610 | 3,530 | 3,540 | -1.12% | 10,400 | - | -5.9% | - | - |
| 09/18 | 3,600 | 3,610 | 3,480 | 3,580 | -1.38% | 29,200 | - | -5.22% | - | - |
| 09/17 | 3,620 | 3,660 | 3,590 | 3,630 | +0.28% | 16,200 | - | -4.32% | - | - |
| 09/16 | 3,620 | 3,660 | 3,590 | 3,620 | +0.56% | 14,100 | - | -4.96% | - | - |
| 09/15 | 3,680 | 3,680 | 3,570 | 3,600 | -0.83% | 15,400 | - | -5.83% | - | - |
| 09/14 | 3,680 | 3,680 | 3,630 | 3,630 | -1.89% | 10,800 | - | -5.47% | - | - |
| 09/11 | 3,750 | 3,760 | 3,670 | 3,700 | -1.07% | 12,400 | - | -4.02% | - | - |
| 09/10 | 3,710 | 3,750 | 3,700 | 3,740 | +1.08% | 10,600 | - | -3.26% | - | - |
| 09/09 | 3,700 | 3,740 | 3,700 | 3,700 | +0.54% | 4,800 | - | -4.49% | - | - |
| 09/08 | 3,750 | 3,750 | 3,670 | 3,680 | -1.6% | 5,400 | - | -5.2% | - | - |
| 09/07 | 3,750 | 3,760 | 3,700 | 3,740 | +0.27% | 7,100 | - | -3.88% | - | - |
| 09/04 | 3,760 | 3,800 | 3,700 | 3,730 | -1.06% | 8,700 | - | -4.24% | - | - |
| 09/03 | 3,780 | 3,790 | 3,740 | 3,770 | -1.05% | 10,500 | - | -3.26% | - | - |
| 09/02 | 3,900 | 3,900 | 3,780 | 3,810 | -2.56% | 13,200 | - | -2.26% | - | - |
| 09/01 | 4,020 | 4,020 | 3,910 | 3,910 | -2.74% | 7,200 | - | +0.21% | - | - |
| 08/31 | 3,870 | 4,020 | 3,870 | 4,020 | +5.24% | 10,600 | - | +2.92% | - | - |
| 08/28 | 3,870 | 3,890 | 3,820 | 3,820 | -0.52% | 4,100 | - | -2.15% | - | - |
| 08/27 | 3,910 | 3,910 | 3,840 | 3,840 | -1.79% | 6,500 | - | -1.74% | - | - |
| 08/26 | 3,890 | 3,930 | 3,880 | 3,910 | +1.82% | 5,300 | - | 0% | - | - |
| 08/25 | 3,890 | 3,900 | 3,840 | 3,840 | -0.52% | 5,600 | - | -1.64% | - | - |
| 08/24 | 3,840 | 3,940 | 3,830 | 3,860 | +0.78% | 7,700 | - | -0.95% | - | - |
| 08/21 | 3,850 | 3,850 | 3,810 | 3,830 | -0.78% | 3,000 | - | -1.54% | - | - |
| 08/20 | 3,840 | 3,890 | 3,800 | 3,860 | +0.78% | 11,500 | - | -0.64% | - | - |
| 08/19 | 3,860 | 3,920 | 3,830 | 3,830 | -0.52% | 4,400 | - | -1.29% | - | - |
| 08/18 | 3,910 | 3,920 | 3,850 | 3,850 | -1.79% | 5,800 | - | -0.62% | - | - |
| 08/17 | 3,990 | 3,990 | 3,890 | 3,920 | -2.24% | 6,300 | - | +1.32% | - | - |
| 08/14 | 4,000 | 4,010 | 3,980 | 4,010 | +0.25% | 5,300 | - | +3.75% | - | - |
| 08/13 | 4,010 | 4,010 | 3,990 | 4,000 | +0.5% | 1,600 | - | +3.65% | - | - |
| 08/12 | 4,000 | 4,010 | 3,980 | 3,980 | -1.24% | 2,200 | - | +3.16% | - | - |
| 08/11 | 4,010 | 4,040 | 3,990 | 4,030 | +0.75% | 3,200 | - | +4.38% | - | - |
| 08/10 | 4,060 | 4,060 | 3,990 | 4,000 | +1.01% | 2,900 | - | +3.6% | - | - |
| 08/07 | 3,990 | 4,000 | 3,950 | 3,960 | +0.25% | 3,000 | - | +2.48% | - | - |
| 08/06 | 3,900 | 3,990 | 3,850 | 3,950 | +1.02% | 10,500 | - | +2.04% | - | - |
| 08/05 | 3,910 | 3,960 | 3,900 | 3,910 | +0.26% | 4,700 | - | +0.75% | - | - |
| 08/04 | 3,860 | 3,920 | 3,860 | 3,900 | +1.56% | 2,300 | - | +0.15% | - | - |
