株価チャート
2008/02/25~2009/01/21
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 |
---|
2009 |
01/21 | 29,790 | 29,800 | 28,500 | 28,500 | -5% | 12 | - | -8.71% | - | - |
01/20 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 1 | - | -5.11% | - | - |
01/19 | 30,000 | 30,000 | 30,000 | 30,000 | -11.5% | 3 | - | -6.15% | - | - |
2008 |
12/30 | 33,900 | 33,900 | 33,900 | 33,900 | +4.95% | 8 | - | +5.36% | - | - |
12/18 | 32,100 | 32,300 | 32,100 | 32,300 | +10.24% | 6 | - | +0.23% | - | - |
12/15 | 29,300 | 29,300 | 29,300 | 29,300 | -1.01% | 1 | - | -9.93% | - | - |
11/28 | 32,400 | 32,400 | 29,600 | 29,600 | +0.68% | 11 | - | -10.19% | - | - |
11/27 | 29,400 | 29,400 | 29,400 | 29,400 | +1.73% | 2 | - | -11.97% | - | - |
11/21 | 28,000 | 28,900 | 28,000 | 28,900 | +4.33% | 6 | - | -14.55% | - | - |
11/18 | 27,700 | 27,700 | 27,700 | 27,700 | -1.07% | 7 | - | -18.97% | - | - |
11/17 | 28,000 | 28,000 | 28,000 | 28,000 | -2.1% | 4 | - | -19.44% | - | - |
11/14 | 28,000 | 28,600 | 28,000 | 28,600 | +2.14% | 4 | - | -19.02% | - | - |
11/11 | 28,900 | 28,900 | 28,000 | 28,000 | -4.11% | 6 | - | -21.73% | - | - |
11/10 | 31,000 | 31,000 | 29,200 | 29,200 | -4.11% | 9 | - | -19.45% | - | - |
11/07 | 30,450 | 30,450 | 30,450 | 30,450 | -12.75% | 4 | - | -17.33% | - | - |
10/31 | 34,900 | 34,900 | 34,900 | 34,900 | -0.85% | 8 | - | -6.2% | - | - |
10/27 | 33,000 | 35,200 | 32,000 | 35,200 | -0.28% | 55 | - | -5.91% | - | - |
10/24 | 32,500 | 35,300 | 32,500 | 35,300 | +0.86% | 58 | - | -6.52% | - | - |
10/23 | 32,000 | 35,000 | 32,000 | 35,000 | -3.05% | 2 | - | -7.68% | - | - |
10/21 | 36,100 | 36,100 | 36,100 | 36,100 | +11.08% | 1 | - | -5.72% | - | - |
10/20 | 32,500 | 32,500 | 32,500 | 32,500 | +5.52% | 2 | - | -16.01% | - | - |
10/14 | 35,200 | 35,200 | 30,800 | 30,800 | -3.75% | 4 | - | -21.34% | - | - |
10/10 | 32,000 | 32,000 | 32,000 | 32,000 | -6.98% | 1 | - | -19.2% | - | - |
10/09 | 30,400 | 34,400 | 28,100 | 34,400 | +13.16% | 7 | - | -14.15% | - | - |
10/08 | 30,400 | 30,400 | 30,400 | 30,400 | -20.83% | 2 | - | -24.79% | - | - |
09/30 | 38,400 | 38,400 | 34,800 | 38,400 | -1.03% | 12 | - | -6.07% | - | - |
09/19 | 38,800 | 38,800 | 38,800 | 38,800 | +10.23% | 1 | - | -5.05% | - | - |
09/18 | 35,200 | 35,200 | 35,200 | 35,200 | 0% | 1 | - | -13.94% | - | - |
09/16 | 35,200 | 35,200 | 35,200 | 35,200 | -11.89% | 1 | - | -14.31% | - | - |
08/29 | 39,950 | 39,950 | 39,950 | 39,950 | -0.13% | 7 | - | -2.95% | - | - |
08/26 | 40,000 | 40,000 | 40,000 | 40,000 | -1.23% | 1 | - | -2.83% | - | - |
08/18 | 40,500 | 40,500 | 40,500 | 40,500 | +1.25% | 2 | - | -2% | - | - |
08/14 | 40,000 | 40,000 | 40,000 | 40,000 | +5.26% | 2 | - | -3.38% | - | - |
08/12 | 38,000 | 38,000 | 38,000 | 38,000 | -9.52% | 1 | - | -8.31% | - | - |
08/11 | 42,000 | 42,000 | 42,000 | 42,000 | 0% | 1 | - | +1.18% | - | - |
08/06 | 38,000 | 42,000 | 38,000 | 42,000 | +5% | 9 | - | +1.45% | - | - |
08/05 | 40,000 | 40,000 | 40,000 | 40,000 | 0% | 2 | - | -3.07% | - | - |
08/04 | 40,000 | 40,000 | 40,000 | 40,000 | -8.47% | 2 | - | -2.87% | - | - |
07/31 | 43,400 | 43,700 | 43,400 | 43,700 | +9.8% | 9 | - | +6.43% | - | - |
07/24 | 39,800 | 39,800 | 39,700 | 39,800 | -0.5% | 4 | - | -2.42% | - | - |
07/23 | 40,000 | 40,000 | 40,000 | 40,000 | -9.09% | 5 | - | -1.85% | - | - |
07/22 | 40,000 | 44,000 | 40,000 | 44,000 | +12.68% | 2 | - | +8.31% | - | - |
07/11 | 39,050 | 39,050 | 39,050 | 39,050 | -12.25% | 1 | - | -3.19% | - | - |
07/08 | 44,500 | 44,500 | 44,500 | 44,500 | -3.68% | 1 | - | +10.61% | - | - |
07/07 | 45,500 | 46,300 | 45,500 | 46,200 | +5% | 4 | - | +15.79% | - | - |
07/04 | 43,200 | 44,000 | 43,200 | 44,000 | +4.76% | 4 | - | +11.53% | - | - |
07/02 | 42,000 | 42,000 | 42,000 | 42,000 | -3.67% | 1 | - | +7.66% | - | - |
06/30 | 42,950 | 43,600 | 42,950 | 43,600 | +0.93% | 8 | - | +12.55% | - | - |
06/27 | 41,900 | 43,200 | 41,900 | 43,200 | +3.1% | 5 | - | +12.72% | - | - |
06/24 | 39,800 | 41,900 | 39,800 | 41,900 | +10.26% | 3 | - | +10.83% | - | - |
06/18 | 38,000 | 38,000 | 38,000 | 38,000 | -4.28% | 1 | - | +1.69% | - | - |
06/17 | 39,700 | 39,700 | 39,700 | 39,700 | 0% | 1 | - | +6.87% | - | - |
06/12 | 39,700 | 39,700 | 39,700 | 39,700 | +6.43% | 1 | - | +7.7% | - | - |
06/11 | 37,300 | 37,300 | 37,300 | 37,300 | -6.75% | 1 | - | +1.99% | - | - |
06/09 | 39,900 | 40,000 | 39,900 | 40,000 | -9.09% | 3 | - | +9.91% | - | - |
06/04 | 42,300 | 44,000 | 42,300 | 44,000 | +4.02% | 10 | - | +21.98% | - | - |
06/03 | 42,300 | 42,300 | 42,300 | 42,300 | +2.67% | 1 | - | +18.79% | - | - |
05/30 | 41,200 | 41,200 | 41,200 | 41,200 | +4.04% | 8 | - | +16.79% | - | - |
05/29 | 39,600 | 39,600 | 39,600 | 39,600 | +1.02% | 5 | - | +13.18% | - | - |
05/28 | 38,800 | 39,200 | 38,800 | 39,200 | +1.29% | 12 | - | +12.66% | - | - |
05/27 | 38,000 | 38,700 | 38,000 | 38,700 | +2.11% | 2 | - | +11.76% | - | - |
05/26 | 37,900 | 37,900 | 37,900 | 37,900 | +2.71% | 1 | - | +10.05% | - | - |
05/23 | 36,900 | 36,900 | 36,900 | 36,900 | 0% | 3 | - | +7.4% | - | - |
05/20 | 36,900 | 36,900 | 36,900 | 36,900 | -5.38% | 2 | - | +7.52% | - | - |
05/19 | 38,200 | 39,000 | 38,200 | 39,000 | +5.98% | 2 | - | +13.84% | - | - |
05/12 | 36,400 | 36,800 | 36,400 | 36,800 | 0% | 3 | - | +7.79% | - | - |
05/09 | 36,800 | 36,800 | 36,800 | 36,800 | +1.1% | 2 | - | +7.88% | - | - |
05/08 | 36,000 | 36,400 | 36,000 | 36,400 | +0.55% | 17 | - | +6.9% | - | - |
05/07 | 35,000 | 36,200 | 35,000 | 36,200 | +3.43% | 10 | - | +6.53% | - | - |
05/02 | 33,000 | 35,000 | 33,000 | 35,000 | +6.06% | 21 | - | +3% | - | - |
05/01 | 33,000 | 33,000 | 33,000 | 33,000 | -6.25% | 12 | - | -2.84% | - | - |
04/30 | 35,200 | 35,200 | 35,200 | 35,200 | +6.02% | 10 | - | +3.4% | - | - |
04/28 | 30,000 | 33,200 | 30,000 | 33,200 | +9.93% | 29 | - | -2.01% | - | - |
04/25 | 31,100 | 31,100 | 30,200 | 30,200 | -2.58% | 12 | - | -10.57% | - | - |
04/23 | 31,000 | 31,000 | 31,000 | 31,000 | -4.62% | 5 | - | -7.96% | - | - |
04/22 | 32,500 | 32,500 | 32,500 | 32,500 | 0% | 2 | - | -3.14% | - | - |
04/18 | 32,500 | 32,500 | 32,500 | 32,500 | 0% | 4 | - | -2.38% | - | - |
04/17 | 32,500 | 32,500 | 32,500 | 32,500 | -0.91% | 3 | - | -1.75% | - | - |
04/15 | 32,400 | 32,800 | 32,400 | 32,800 | +2.5% | 6 | - | -0.28% | - | - |
04/08 | 32,000 | 32,000 | 32,000 | 32,000 | -1.23% | 1 | - | -1.98% | - | - |
04/07 | 32,400 | 32,400 | 32,400 | 32,400 | -4.71% | 2 | - | -0.08% | - | - |
04/03 | 34,000 | 34,000 | 34,000 | 34,000 | 0% | 3 | - | +5.63% | - | - |
04/02 | 34,000 | 34,000 | 34,000 | 34,000 | -2.3% | 2 | - | +7% | - | - |
04/01 | 34,600 | 34,800 | 34,000 | 34,800 | -0.57% | 3 | - | +10.94% | - | - |
03/31 | 35,000 | 35,000 | 35,000 | 35,000 | +2.94% | 9 | - | +13.17% | - | - |
03/28 | 35,800 | 36,100 | 34,000 | 34,000 | -5.03% | 24 | - | +11.46% | - | - |
03/27 | 35,800 | 35,800 | 35,800 | 35,800 | -0.56% | 2 | - | +18.81% | - | - |
03/24 | 36,200 | 36,200 | 36,000 | 36,000 | +1.69% | 6 | - | +21.22% | - | - |
03/19 | 35,000 | 35,400 | 35,000 | 35,400 | -1.67% | 7 | - | +21.25% | - | - |
03/17 | 36,000 | 36,000 | 36,000 | 36,000 | -0.28% | 2 | - | +25% | - | - |
03/14 | 34,900 | 36,100 | 34,900 | 36,100 | +2.27% | 2 | - | +26.76% | - | - |
03/10 | 36,500 | 36,500 | 35,300 | 35,300 | +2.02% | 3 | - | +25.84% | - | - |
03/06 | 34,600 | 34,600 | 34,600 | 34,600 | -4.42% | 1 | - | +25.22% | - | - |
03/04 | 35,000 | 36,200 | 35,000 | 36,200 | +4.62% | 8 | - | +33.31% | - | - |
03/03 | 32,400 | 34,600 | 31,800 | 34,600 | -1.14% | 6 | - | +29.59% | - | - |
02/29 | 33,100 | 35,000 | 33,100 | 35,000 | +12.54% | 23 | - | +33.41% | - | - |
02/28 | 31,150 | 31,500 | 31,100 | 31,100 | +2.3% | 12 | - | +20.38% | - | - |
02/27 | 28,900 | 30,400 | 28,900 | 30,400 | +8.57% | 10 | - | +18.79% | - | - |
02/26 | 28,100 | 28,100 | 27,800 | 28,000 | +0.72% | 3 | - | +10.34% | - | - |
02/25 | 26,500 | 27,800 | 26,300 | 27,800 | +6.92% | 7 | - | +9.85% | - | - |