株価チャート
2008/10/27～2009/08/03
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 5→1 |
| 2009 |
| 08/03 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 400 | - | -2.45% | - | - |
| 07/30 | 1,750 | 1,760 | 1,750 | 1,760 | +0.28% | 400 | - | -1.95% | - | - |
| 07/28 | 1,770 | 1,770 | 1,755 | 1,755 | +0.29% | 400 | - | -2.28% | - | - |
| 07/27 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | -2.67% | - | - |
| 07/23 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | -3.33% | - | - |
| 07/22 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 200 | - | -3.44% | - | - |
| 07/21 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 400 | - | -2.72% | - | - |
| 07/17 | 1,755 | 1,755 | 1,755 | 1,755 | -0.57% | 600 | - | -3.15% | - | - |
| 07/15 | 1,770 | 1,770 | 1,765 | 1,765 | -0.28% | 1,800 | - | -3.02% | - | - |
| 07/13 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -2.8% | - | - |
| 07/08 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | - | -2.75% | - | - |
| 07/07 | 1,800 | 1,800 | 1,775 | 1,775 | -0.56% | 400 | - | -2.53% | - | - |
| 07/06 | 1,785 | 1,785 | 1,785 | 1,785 | -0.83% | 200 | - | -1.98% | - | - |
| 07/02 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 200 | - | -1.15% | - | - |
| 07/01 | 1,810 | 1,810 | 1,810 | 1,810 | +1.12% | 400 | - | -0.6% | - | - |
| 06/29 | 1,790 | 1,790 | 1,790 | 1,790 | -1.92% | 200 | - | -2.03% | - | - |
| 06/26 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | -0.38% | - | - |
| 06/25 | 1,825 | 1,825 | 1,825 | 1,825 | -0.82% | 400 | - | -0.38% | - | - |
| 06/16 | 1,800 | 1,840 | 1,800 | 1,840 | -1.87% | 600 | - | +0.49% | - | - |
| 06/15 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 2,200 | - | +2.46% | - | - |
| 06/12 | 1,850 | 1,875 | 1,850 | 1,875 | +2.74% | 800 | - | +2.63% | - | - |
| 06/11 | 1,825 | 1,825 | 1,825 | 1,825 | -1.08% | 600 | - | 0% | - | - |
| 06/09 | 1,845 | 1,845 | 1,845 | 1,845 | -1.6% | 200 | - | +1.26% | - | - |
| 06/08 | 1,785 | 1,875 | 1,785 | 1,875 | +4.75% | 600 | - | +3.02% | - | - |
| 06/05 | 1,790 | 1,790 | 1,790 | 1,790 | +0.28% | 400 | - | -1.59% | - | - |
| 06/02 | 1,785 | 1,785 | 1,785 | 1,785 | -0.28% | 400 | - | -1.98% | - | - |
| 06/01 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 400 | - | -1.59% | - | - |
| 05/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 800 | - | -1.1% | - | - |
| 05/27 | 1,815 | 1,815 | 1,800 | 1,800 | +0.56% | 600 | - | -0.88% | - | - |
| 05/26 | 1,790 | 1,790 | 1,790 | 1,790 | +0.85% | 200 | - | -1.32% | - | - |
| 05/21 | 1,775 | 1,775 | 1,775 | 1,775 | -10.13% | 200 | - | -2.1% | - | - |
| 05/18 | 1,975 | 1,975 | 1,975 | 1,975 | +1.28% | 1,200 | - | +9.06% | - | - |
| 05/15 | 1,925 | 1,950 | 1,925 | 1,950 | +9.86% | 400 | - | +8.64% | - | - |
| 05/11 | 1,775 | 1,775 | 1,775 | 1,775 | +1.14% | 200 | - | -0.39% | - | - |
| 05/07 | 1,755 | 1,755 | 1,755 | 1,755 | -2.5% | 200 | - | -1.46% | - | - |
| 05/01 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 200 | - | +1.07% | - | - |
| 04/28 | 1,760 | 1,760 | 1,760 | 1,760 | -2.22% | 200 | - | -0.73% | - | - |
| 04/21 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +1.35% | - | - |
| 04/20 | 1,800 | 1,800 | 1,800 | 1,800 | -7.69% | 600 | - | +1.18% | - | - |
| 04/17 | 1,950 | 1,950 | 1,950 | 1,950 | +1.3% | 200 | - | +9.18% | - | - |
| 04/16 | 1,925 | 1,925 | 1,925 | 1,925 | +5.48% | 1,200 | - | +7.78% | - | - |
| 04/15 | 1,835 | 1,835 | 1,825 | 1,825 | +1.11% | 400 | - | +2.18% | - | - |
| 04/14 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 200 | - | +0.84% | - | - |
| 04/13 | 1,805 | 1,805 | 1,805 | 1,805 | -0.28% | 200 | - | +0.67% | - | - |
| 04/10 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 400 | - | +0.89% | - | - |
| 04/07 | 1,820 | 1,820 | 1,820 | 1,820 | +4% | 200 | - | +1.39% | - | - |
| 04/02 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 600 | - | -2.4% | - | - |
| 03/31 | 1,800 | 1,800 | 1,800 | 1,800 | -1.91% | 200 | - | +0.5% | - | - |
| 03/30 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | - | +2.8% | - | - |
| 03/27 | 1,835 | 1,835 | 1,835 | 1,835 | +4.86% | 200 | - | +3.44% | - | - |
| 03/25 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 600 | - | -0.74% | - | - |
| 03/23 | 1,800 | 1,800 | 1,800 | 1,800 | +5.88% | 200 | - | +2.51% | - | - |
| 03/19 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 200 | - | -2.52% | - | - |
| 03/18 | 1,750 | 1,750 | 1,750 | 1,750 | -0.85% | 200 | - | +0.57% | - | - |
| 03/17 | 1,765 | 1,765 | 1,765 | 1,765 | +1.44% | 1,600 | - | +1.55% | - | - |
| 03/16 | 1,665 | 1,740 | 1,665 | 1,740 | +10.13% | 400 | - | +0.46% | - | - |
| 03/12 | 1,600 | 1,600 | 1,580 | 1,580 | -2.77% | 800 | - | -8.35% | - | - |
| 03/11 | 1,750 | 1,750 | 1,625 | 1,625 | -7.14% | 600 | - | -5.3% | - | - |
| 03/10 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +2.22% | - | - |
| 03/06 | 1,700 | 1,750 | 1,625 | 1,750 | +9.72% | 600 | - | +2.76% | - | - |
| 02/27 | 1,595 | 1,595 | 1,595 | 1,595 | -13.55% | 200 | - | -5.9% | - | - |
| 02/26 | 1,845 | 1,845 | 1,845 | 1,845 | -0.81% | 200 | - | +8.47% | - | - |
| 02/24 | 1,860 | 1,860 | 1,860 | 1,860 | -5.82% | 200 | - | +10.06% | - | - |
| 02/17 | 1,975 | 1,975 | 1,975 | 1,975 | +1.54% | 1,200 | - | +17.7% | - | - |
| 02/16 | 1,945 | 1,945 | 1,945 | 1,945 | +1.04% | 200 | - | +17.24% | - | - |
| 02/13 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | +16.67% | - | - |
| 02/12 | 1,925 | 1,925 | 1,925 | 1,925 | +2.39% | 200 | - | +17.38% | - | - |
| 02/05 | 1,850 | 1,880 | 1,850 | 1,880 | +1.62% | 600 | - | +15.55% | - | - |
| 02/02 | 1,850 | 1,850 | 1,850 | 1,850 | +0.82% | 200 | - | +14.55% | - | - |
| 01/27 | 1,840 | 1,840 | 1,835 | 1,835 | +4.86% | 400 | - | +14.47% | - | - |
| 01/19 | 1,725 | 1,750 | 1,725 | 1,750 | +1.74% | 800 | - | +9.92% | - | - |
| 01/16 | 1,720 | 1,720 | 1,720 | 1,720 | +4.88% | 1,000 | - | +8.59% | - | - |
| 01/15 | 1,640 | 1,640 | 1,640 | 1,640 | +5.47% | 200 | - | +3.99% | - | - |
| 01/14 | 1,555 | 1,555 | 1,555 | 1,555 | -1.27% | 200 | - | -0.96% | - | - |
| 01/13 | 1,570 | 1,575 | 1,570 | 1,575 | +0.32% | 400 | - | +0.51% | - | - |
| 01/09 | 1,570 | 1,570 | 1,570 | 1,570 | +5.37% | 200 | - | +0.38% | - | - |
| 01/07 | 1,505 | 1,505 | 1,490 | 1,490 | -6.88% | 800 | - | -5.34% | - | - |
| 2008 |
| 12/18 | 1,600 | 1,600 | 1,600 | 1,600 | -5.88% | 200 | - | +1.07% | - | - |
| 12/17 | 1,700 | 1,700 | 1,700 | 1,700 | +4.94% | 800 | - | +7.26% | - | - |
| 12/16 | 1,620 | 1,620 | 1,620 | 1,620 | +5.19% | 1,200 | - | +2.86% | - | - |
| 12/15 | 1,540 | 1,540 | 1,540 | 1,540 | +12% | 200 | - | -1.85% | - | - |
| 12/10 | 1,535 | 1,535 | 1,355 | 1,375 | -10.13% | 1,400 | - | -12.14% | - | - |
| 12/08 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 200 | - | -2.42% | - | - |
| 12/02 | 1,525 | 1,525 | 1,525 | 1,525 | -1.61% | 200 | - | -2.68% | - | - |
| 11/28 | 1,550 | 1,550 | 1,550 | 1,550 | -11.43% | 400 | - | -1.4% | - | - |
| 11/27 | 1,750 | 1,750 | 1,750 | 1,750 | +12.54% | 200 | - | +11.32% | - | - |
| 11/26 | 1,555 | 1,555 | 1,555 | 1,555 | -1.58% | 200 | - | -0.77% | - | - |
| 11/21 | 1,580 | 1,580 | 1,580 | 1,580 | +5.33% | 200 | - | +0.89% | - | - |
| 11/20 | 1,500 | 1,500 | 1,500 | 1,500 | -12.28% | 200 | - | -4.15% | - | - |
| 11/19 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 400 | - | +8.92% | - | - |
| 11/18 | 1,680 | 1,680 | 1,680 | 1,680 | +5% | 400 | - | +7.21% | - | - |
| 11/17 | 1,600 | 1,600 | 1,600 | 1,600 | +1.59% | 800 | - | +2.17% | - | - |
| 11/14 | 1,575 | 1,575 | 1,575 | 1,575 | +1.61% | 200 | - | +0.51% | - | - |
| 11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | -1.08% | - | - |
| 11/12 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -1.02% | - | - |
| 11/11 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | -1.02% | - | - |
| 10/30 | 1,550 | 1,550 | 1,550 | 1,550 | +5.08% | 200 | - | -0.96% | - | - |
| 10/29 | 1,650 | 1,650 | 1,475 | 1,475 | 0% | 600 | - | -5.75% | - | - |
| 10/28 | 1,475 | 1,475 | 1,475 | 1,475 | -1.01% | 200 | - | -5.87% | - | - |
| 10/27 | 1,490 | 1,490 | 1,490 | 1,490 | -18.13% | 200 | - | -5.1% | - | - |
