株価チャート
2008/12/29～2009/05/29
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 |
| 05/29 | 14,000 | 14,000 | 13,500 | 13,700 | -2.84% | 39 | - | +2.74% | - | - |
| 05/28 | 14,100 | 14,440 | 14,100 | 14,100 | 0% | 41 | - | +6.58% | - | - |
| 05/27 | 14,650 | 14,650 | 14,000 | 14,100 | +1.81% | 121 | - | +7.58% | - | - |
| 05/26 | 14,000 | 14,050 | 13,100 | 13,850 | -8.28% | 329 | - | +6.65% | - | - |
| 05/25 | 15,800 | 15,800 | 15,100 | 15,100 | -3.21% | 210 | - | +17.27% | - | - |
| 05/22 | 15,800 | 15,800 | 15,410 | 15,600 | -1.89% | 174 | - | +22.89% | - | - |
| 05/21 | 15,410 | 15,950 | 15,410 | 15,900 | +3.25% | 230 | - | +27.1% | - | - |
| 05/20 | 15,300 | 15,500 | 15,000 | 15,400 | +0.65% | 92 | - | +25.24% | - | - |
| 05/19 | 15,200 | 15,300 | 14,700 | 15,300 | +2% | 167 | - | +26.4% | - | - |
| 05/18 | 14,540 | 15,000 | 14,000 | 15,000 | +3.52% | 252 | - | +25.88% | - | - |
| 05/15 | 14,000 | 14,490 | 14,000 | 14,490 | +5% | 152 | - | +23.47% | - | - |
| 05/14 | 13,400 | 13,800 | 13,350 | 13,800 | +3.76% | 103 | - | +19.25% | - | - |
| 05/13 | 13,200 | 13,350 | 13,100 | 13,300 | +1.14% | 45 | - | +16.32% | - | - |
| 05/12 | 12,940 | 13,150 | 12,800 | 13,150 | +1.62% | 72 | - | +16.21% | - | - |
| 05/11 | 12,600 | 13,000 | 12,600 | 12,940 | +2.7% | 89 | - | +15.62% | - | - |
| 05/08 | 12,590 | 12,700 | 12,570 | 12,600 | 0% | 101 | - | +13.7% | - | - |
| 05/07 | 12,550 | 12,650 | 12,400 | 12,600 | +3.7% | 215 | - | +14.78% | - | - |
| 05/01 | 12,200 | 12,200 | 11,900 | 12,150 | +1.25% | 117 | - | +11.73% | - | - |
| 04/30 | 12,610 | 13,100 | 11,800 | 12,000 | -2.04% | 167 | - | +11.23% | - | - |
| 04/28 | 11,790 | 12,250 | 11,790 | 12,250 | +3.81% | 115 | - | +14.4% | - | - |
| 04/27 | 11,100 | 11,850 | 11,100 | 11,800 | +6.31% | 87 | - | +11.13% | - | - |
| 04/24 | 11,100 | 11,100 | 11,000 | 11,100 | +0.09% | 163 | - | +5.25% | - | - |
| 04/23 | 11,090 | 11,090 | 10,900 | 11,090 | +0.82% | 40 | - | +5.68% | - | - |
| 04/22 | 11,090 | 11,090 | 11,000 | 11,000 | -0.45% | 74 | - | +5.34% | - | - |
| 04/21 | 11,000 | 11,050 | 10,850 | 11,050 | -0.36% | 31 | - | +6.23% | - | - |
| 04/20 | 11,100 | 11,100 | 10,900 | 11,090 | +0.82% | 48 | - | +7.09% | - | - |
| 04/17 | 11,100 | 11,100 | 10,800 | 11,000 | -0.9% | 26 | - | +6.79% | - | - |
| 04/16 | 11,100 | 11,100 | 10,600 | 11,100 | 0% | 73 | - | +8.23% | - | - |
| 04/15 | 10,700 | 11,100 | 10,700 | 11,100 | +5.21% | 34 | - | +8.78% | - | - |
| 04/14 | 11,090 | 11,090 | 10,500 | 10,550 | -4.09% | 80 | - | +3.91% | - | - |
| 04/13 | 10,900 | 11,000 | 10,580 | 11,000 | +4.27% | 71 | - | +8.62% | - | - |
| 04/10 | 10,590 | 10,600 | 10,500 | 10,550 | -0.47% | 55 | - | +4.67% | - | - |
| 04/09 | 10,510 | 10,600 | 10,200 | 10,600 | 0% | 30 | - | +5.44% | - | - |
| 04/08 | 10,580 | 10,600 | 10,500 | 10,600 | +0.95% | 30 | - | +5.74% | - | - |
| 04/07 | 10,460 | 10,550 | 10,460 | 10,500 | +1.16% | 41 | - | +5.07% | - | - |
| 04/06 | 10,280 | 10,380 | 10,200 | 10,380 | +0.39% | 51 | - | +4.18% | - | - |
| 04/03 | 10,350 | 10,450 | 10,000 | 10,340 | -0.1% | 67 | - | +4.14% | - | - |
| 04/02 | 10,350 | 10,350 | 10,200 | 10,350 | +2.88% | 70 | - | +4.59% | - | - |
| 04/01 | 10,000 | 10,060 | 10,000 | 10,060 | -1.37% | 13 | - | +2.01% | - | - |
| 03/31 | 10,100 | 10,200 | 10,000 | 10,200 | +2.2% | 34 | - | +3.8% | - | - |
| 03/30 | 9,990 | 10,100 | 9,950 | 9,980 | -0.2% | 41 | - | +1.81% | - | - |
| 03/27 | 10,000 | 10,000 | 9,910 | 10,000 | 0% | 50 | - | +2.21% | - | - |
| 03/26 | 10,000 | 10,000 | 9,840 | 10,000 | 0% | 55 | - | +2.29% | - | - |
| 03/25 | 10,000 | 10,000 | 9,960 | 10,000 | 0% | 60 | - | +2.42% | - | - |
| 03/24 | 10,000 | 10,050 | 9,990 | 10,000 | 0% | 27 | - | +2.46% | - | - |
| 03/23 | 9,970 | 10,000 | 9,810 | 10,000 | +1.94% | 44 | - | +2.54% | - | - |
| 03/19 | 9,800 | 9,990 | 9,800 | 9,810 | +0.1% | 11 | - | +0.93% | - | - |
| 03/18 | 10,000 | 10,000 | 9,800 | 9,800 | -2% | 24 | - | +0.95% | - | - |
| 03/17 | 9,800 | 10,000 | 9,800 | 10,000 | +1.01% | 13 | - | +3.09% | - | - |
| 03/16 | 10,000 | 10,000 | 9,710 | 9,900 | +2.06% | 39 | - | +2.21% | - | - |
| 03/13 | 9,970 | 10,000 | 9,700 | 9,700 | -1.72% | 104 | - | +0.22% | - | - |
| 03/12 | 9,710 | 9,870 | 9,710 | 9,870 | +0.71% | 23 | - | +1.93% | - | - |
| 03/11 | 9,890 | 9,890 | 9,790 | 9,800 | -0.41% | 25 | - | +1.22% | - | - |
| 03/10 | 9,660 | 9,840 | 9,660 | 9,840 | -0.61% | 2 | - | +1.58% | - | - |
| 03/09 | 9,900 | 9,900 | 9,900 | 9,900 | +1.02% | 4 | - | +2.19% | - | - |
| 03/06 | 9,800 | 9,800 | 9,550 | 9,800 | -1.01% | 13 | - | +1.16% | - | - |
| 03/05 | 9,890 | 9,900 | 9,890 | 9,900 | 0% | 35 | - | +2.1% | - | - |
| 03/04 | 9,890 | 9,900 | 9,690 | 9,900 | +1.02% | 7 | - | +2.06% | - | - |
| 03/03 | 9,880 | 9,880 | 9,600 | 9,800 | +0.2% | 40 | - | +1% | - | - |
| 03/02 | 9,520 | 9,780 | 9,520 | 9,780 | +2.95% | 6 | - | +0.67% | - | - |
| 02/27 | 9,700 | 9,700 | 9,500 | 9,500 | 0% | 12 | - | -2.38% | - | - |
| 02/26 | 9,500 | 9,500 | 9,030 | 9,500 | 0% | 21 | - | -2.66% | - | - |
| 02/25 | 9,700 | 9,800 | 9,500 | 9,500 | +3.26% | 53 | - | -2.94% | - | - |
| 02/24 | 9,600 | 9,700 | 9,010 | 9,200 | -4.17% | 62 | - | -6.28% | - | - |
| 02/23 | 9,500 | 9,600 | 9,400 | 9,600 | +1.05% | 18 | - | -2.64% | - | - |
| 02/20 | 9,800 | 9,800 | 9,500 | 9,500 | -3.06% | 16 | - | -3.83% | - | - |
| 02/19 | 9,890 | 9,890 | 9,800 | 9,800 | +1.03% | 7 | - | -0.99% | - | - |
| 02/18 | 9,970 | 9,970 | 9,700 | 9,700 | -2.02% | 11 | - | -2.15% | - | - |
| 02/17 | 9,900 | 9,900 | 9,700 | 9,900 | +1.02% | 42 | - | -0.39% | - | - |
| 02/16 | 9,220 | 9,800 | 9,210 | 9,800 | +6.41% | 42 | - | -1.53% | - | - |
| 02/13 | 9,200 | 9,210 | 9,200 | 9,210 | -3.05% | 24 | - | -7.79% | - | - |
| 02/12 | 9,990 | 9,990 | 9,500 | 9,500 | -1.04% | 66 | - | -5.53% | - | - |
| 02/10 | 9,650 | 9,650 | 9,500 | 9,600 | -0.41% | 52 | - | -4.93% | - | - |
| 02/09 | 9,700 | 9,800 | 9,600 | 9,640 | -0.92% | 26 | - | -4.69% | - | - |
| 02/06 | 9,990 | 9,990 | 9,730 | 9,730 | -0.71% | 14 | - | -3.93% | - | - |
| 02/05 | 9,910 | 9,950 | 9,800 | 9,800 | -0.51% | 38 | - | -3.53% | - | - |
| 02/04 | 10,000 | 10,000 | 9,850 | 9,850 | -0.81% | 17 | - | -3.19% | - | - |
| 02/03 | 10,000 | 10,000 | 9,800 | 9,930 | +0.81% | 48 | - | -2.43% | - | - |
| 02/02 | 9,950 | 9,990 | 9,850 | 9,850 | -0.51% | 19 | - | -3.17% | - | - |
| 01/30 | 9,950 | 10,000 | 9,800 | 9,900 | -1% | 50 | - | -2.58% | - | - |
| 01/29 | 10,090 | 10,090 | 9,950 | 10,000 | 0% | 45 | - | -1.52% | - | - |
| 01/28 | 10,000 | 10,100 | 10,000 | 10,000 | +0.1% | 66 | - | -1.51% | - | - |
| 01/27 | 10,110 | 10,110 | 9,990 | 9,990 | -1.09% | 36 | - | -1.62% | - | - |
| 01/26 | 10,120 | 10,200 | 10,000 | 10,100 | -0.98% | 22 | - | -0.53% | - | - |
| 01/23 | 10,450 | 10,450 | 10,150 | 10,200 | 0% | 77 | - | +0.49% | - | - |
| 01/22 | 10,210 | 10,210 | 10,200 | 10,200 | 0% | 2 | - | +0.57% | - | - |
| 01/21 | 10,440 | 10,440 | 10,100 | 10,200 | 0% | 20 | - | +0.59% | - | - |
| 01/20 | 10,300 | 10,450 | 10,200 | 10,200 | -0.97% | 41 | - | +0.69% | - | - |
| 01/19 | 10,320 | 10,320 | 10,040 | 10,300 | +2.59% | 17 | - | +1.72% | - | - |
| 01/16 | 10,100 | 10,200 | 10,010 | 10,040 | +0.3% | 23 | - | -0.77% | - | - |
| 01/15 | 10,300 | 10,300 | 10,010 | 10,010 | -1.57% | 59 | - | -1.05% | - | - |
| 01/14 | 10,360 | 10,360 | 10,050 | 10,170 | -1.83% | 22 | - | +0.72% | - | - |
| 01/13 | 10,420 | 10,420 | 10,160 | 10,360 | +1.37% | 15 | - | +2.79% | - | - |
| 01/09 | 10,220 | 10,420 | 10,220 | 10,220 | -4.49% | 15 | - | +1.59% | - | - |
| 01/08 | 10,700 | 10,700 | 10,200 | 10,700 | -1.83% | 27 | - | +6.45% | - | - |
| 01/07 | 10,900 | 10,900 | 10,180 | 10,900 | +3.32% | 23 | - | +8.57% | - | - |
| 01/06 | 10,980 | 10,980 | 10,000 | 10,550 | +5.5% | 45 | - | +5.45% | - | - |
| 01/05 | 10,500 | 10,500 | 10,000 | 10,000 | 0% | 49 | - | +0.16% | - | - |
| 2008 |
| 12/30 | 10,500 | 10,600 | 10,000 | 10,000 | -4.76% | 12 | - | -0.02% | - | - |
| 12/29 | 10,010 | 10,500 | 10,010 | 10,500 | +2.94% | 15 | - | +4.46% | - | - |
