株価チャート
2008/09/30～2009/02/27
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 |
| 02/27 | 4,190 | 4,270 | 4,170 | 4,250 | +2.41% | 762,800 | - | -1.05% | - | - |
| 02/26 | 4,080 | 4,160 | 4,010 | 4,150 | +2.98% | 930,900 | - | -3.76% | - | - |
| 02/25 | 4,110 | 4,150 | 3,960 | 4,030 | +0.25% | 973,100 | - | -6.84% | - | - |
| 02/24 | 4,020 | 4,030 | 3,860 | 4,020 | -1.71% | 742,900 | - | -7.46% | - | - |
| 02/23 | 4,040 | 4,090 | 4,010 | 4,090 | 0% | 650,400 | - | -6.28% | - | - |
| 02/20 | 4,210 | 4,220 | 4,060 | 4,090 | -2.39% | 673,600 | - | -6.77% | - | - |
| 02/19 | 4,260 | 4,280 | 4,180 | 4,190 | -2.1% | 534,000 | - | -4.86% | - | - |
| 02/18 | 4,270 | 4,320 | 4,250 | 4,280 | +0.47% | 613,000 | - | -3.23% | - | - |
| 02/17 | 4,230 | 4,270 | 4,200 | 4,260 | +0.95% | 427,700 | - | -4.12% | - | - |
| 02/16 | 4,250 | 4,340 | 4,200 | 4,220 | -0.24% | 589,000 | - | -5.55% | - | - |
| 02/13 | 4,260 | 4,310 | 4,210 | 4,230 | 0% | 652,900 | - | -5.87% | - | - |
| 02/12 | 4,100 | 4,250 | 4,070 | 4,230 | +3.42% | 821,400 | - | -6.21% | - | - |
| 02/10 | 4,120 | 4,200 | 4,060 | 4,090 | -0.49% | 471,800 | - | -9.87% | - | - |
| 02/09 | 4,280 | 4,290 | 4,070 | 4,110 | -3.97% | 592,700 | - | -10.24% | - | - |
| 02/06 | 4,210 | 4,360 | 4,200 | 4,280 | +1.9% | 728,200 | - | -7.4% | - | - |
| 02/05 | 4,290 | 4,340 | 4,180 | 4,200 | -4.11% | 736,800 | - | -9.83% | - | - |
| 02/04 | 4,460 | 4,490 | 4,330 | 4,380 | -3.1% | 668,200 | - | -6.77% | - | - |
| 02/03 | 4,500 | 4,560 | 4,470 | 4,520 | +1.12% | 411,600 | - | -4.44% | - | - |
| 02/02 | 4,470 | 4,480 | 4,410 | 4,470 | +0.22% | 261,800 | - | -6.01% | - | - |
| 01/30 | 4,430 | 4,520 | 4,420 | 4,460 | -0.67% | 478,200 | - | -6.77% | - | - |
| 01/29 | 4,510 | 4,540 | 4,460 | 4,490 | -1.1% | 635,000 | - | -6.61% | - | - |
| 01/28 | 4,550 | 4,610 | 4,510 | 4,540 | -0.66% | 444,500 | - | -6.04% | - | - |
| 01/27 | 4,630 | 4,650 | 4,570 | 4,570 | -1.08% | 779,400 | - | -5.87% | - | - |
| 01/26 | 4,610 | 4,670 | 4,570 | 4,620 | +0.22% | 368,100 | - | -5.33% | - | - |
| 01/23 | 4,670 | 4,710 | 4,610 | 4,610 | -1.28% | 453,300 | - | -6.05% | - | - |
| 01/22 | 4,530 | 4,680 | 4,460 | 4,670 | +3.78% | 488,300 | - | -5.24% | - | - |
| 01/21 | 4,440 | 4,530 | 4,400 | 4,500 | +0.22% | 389,900 | - | -9.09% | - | - |
| 01/20 | 4,560 | 4,570 | 4,490 | 4,490 | -0.66% | 242,400 | - | -9.82% | - | - |
| 01/19 | 4,660 | 4,680 | 4,520 | 4,520 | -2.8% | 287,000 | - | -9.82% | - | - |
| 01/16 | 4,550 | 4,670 | 4,510 | 4,650 | +3.1% | 423,000 | - | -7.81% | - | - |
| 01/15 | 4,570 | 4,620 | 4,500 | 4,510 | -3.43% | 465,100 | - | -11.12% | - | - |
| 01/14 | 4,740 | 4,760 | 4,650 | 4,670 | -2.3% | 347,600 | - | -8.5% | - | - |
| 01/13 | 4,860 | 4,870 | 4,760 | 4,780 | -2.05% | 332,600 | - | -6.7% | - | - |
| 01/09 | 4,970 | 4,990 | 4,830 | 4,880 | +0.21% | 623,300 | - | -4.84% | - | - |
| 01/08 | 4,680 | 4,920 | 4,680 | 4,870 | +5.18% | 782,900 | - | -5.03% | - | - |
| 01/07 | 4,950 | 4,960 | 4,620 | 4,630 | -6.28% | 1,131,800 | - | -9.66% | - | - |
| 01/06 | 5,080 | 5,090 | 4,940 | 4,940 | -3.52% | 579,300 | - | -3.87% | - | - |
| 01/05 | 5,200 | 5,240 | 5,070 | 5,120 | -1.35% | 178,500 | - | -0.43% | - | - |
| 2008 |
| 12/30 | 5,190 | 5,250 | 5,170 | 5,190 | +0.39% | 151,200 | - | +1.13% | - | - |
| 12/29 | 5,160 | 5,180 | 5,130 | 5,170 | -0.58% | 193,600 | - | +0.8% | - | - |
| 12/26 | 5,200 | 5,200 | 5,140 | 5,200 | +0.19% | 140,700 | - | +1.38% | - | - |
| 12/25 | 5,200 | 5,210 | 5,130 | 5,190 | +0.58% | 140,200 | - | +1.15% | - | - |
| 12/24 | 5,250 | 5,250 | 5,050 | 5,160 | -0.19% | 356,800 | - | +0.6% | - | - |
| 12/22 | 5,150 | 5,210 | 5,100 | 5,170 | +2.17% | 314,000 | - | +0.82% | - | - |
| 12/19 | 5,150 | 5,150 | 5,060 | 5,060 | -0.78% | 388,400 | - | -1.35% | - | - |
| 12/18 | 5,120 | 5,130 | 5,060 | 5,100 | -0.2% | 941,400 | - | -0.78% | - | - |
| 12/17 | 5,220 | 5,260 | 5,060 | 5,110 | -1.54% | 590,400 | - | -0.7% | - | - |
| 12/16 | 5,260 | 5,260 | 5,190 | 5,190 | -1.89% | 361,000 | - | +0.86% | - | - |
| 12/15 | 5,150 | 5,310 | 5,120 | 5,290 | +2.92% | 457,400 | - | +2.8% | - | - |
| 12/12 | 5,110 | 5,170 | 5,030 | 5,140 | -1.34% | 498,400 | - | +0.06% | - | - |
| 12/11 | 5,150 | 5,230 | 5,080 | 5,210 | -0.38% | 503,500 | - | +1.4% | - | - |
| 12/10 | 5,320 | 5,360 | 5,220 | 5,230 | -1.51% | 523,900 | - | +1.87% | - | - |
| 12/09 | 5,300 | 5,370 | 5,260 | 5,310 | -0.56% | 509,100 | - | +3.61% | - | - |
| 12/08 | 5,400 | 5,470 | 5,340 | 5,340 | -0.93% | 843,500 | - | +4.64% | - | - |
| 12/05 | 5,270 | 5,430 | 5,230 | 5,390 | +2.28% | 787,800 | - | +5.96% | - | - |
| 12/04 | 5,140 | 5,350 | 5,110 | 5,270 | +2.73% | 820,100 | - | +4.07% | - | - |
| 12/03 | 4,990 | 5,140 | 4,970 | 5,130 | +4.69% | 628,000 | - | +1.73% | - | - |
| 12/02 | 4,870 | 4,960 | 4,810 | 4,900 | 0% | 397,200 | - | -2.39% | - | - |
| 12/01 | 4,790 | 4,930 | 4,780 | 4,900 | +2.51% | 295,300 | - | -2.12% | - | - |
| 11/28 | 4,800 | 4,830 | 4,700 | 4,780 | -4.02% | 781,100 | - | -4.42% | - | - |
| 11/27 | 4,920 | 5,030 | 4,920 | 4,980 | -0.6% | 297,000 | - | -0.34% | - | - |
| 11/26 | 4,840 | 5,050 | 4,840 | 5,010 | +2.45% | 507,300 | - | +0.36% | - | - |
| 11/25 | 5,060 | 5,140 | 4,840 | 4,890 | -4.31% | 752,300 | - | -2% | - | - |
| 11/21 | 5,080 | 5,140 | 4,950 | 5,110 | -1.16% | 488,200 | - | +2.53% | - | - |
| 11/20 | 5,240 | 5,280 | 5,110 | 5,170 | -1.52% | 742,500 | - | +4.11% | - | - |
| 11/19 | 5,190 | 5,250 | 5,130 | 5,250 | +2.34% | 325,200 | - | +6.17% | - | - |
| 11/18 | 5,150 | 5,220 | 5,090 | 5,130 | 0% | 297,300 | - | +4.48% | - | - |
| 11/17 | 5,180 | 5,280 | 5,100 | 5,130 | -1.35% | 337,700 | - | +5.25% | - | - |
| 11/14 | 5,400 | 5,430 | 5,170 | 5,200 | -2.8% | 524,600 | - | +7.35% | - | - |
| 11/13 | 5,140 | 5,410 | 5,130 | 5,350 | +2.29% | 696,300 | - | +11.16% | - | - |
| 11/12 | 5,140 | 5,240 | 5,090 | 5,230 | +1.95% | 439,700 | - | +9.07% | - | - |
| 11/11 | 5,090 | 5,230 | 5,060 | 5,130 | -1.16% | 414,800 | - | +6.99% | - | - |
| 11/10 | 5,160 | 5,270 | 5,150 | 5,190 | +2.57% | 570,500 | - | +8.15% | - | - |
| 11/07 | 5,060 | 5,170 | 5,030 | 5,060 | -1.94% | 484,000 | - | +5.64% | - | - |
| 11/06 | 5,090 | 5,240 | 5,050 | 5,160 | +0.78% | 782,400 | - | +7.99% | - | - |
| 11/05 | 5,090 | 5,230 | 5,050 | 5,120 | +2.61% | 665,400 | - | +7.41% | - | - |
| 11/04 | 4,990 | 5,070 | 4,910 | 4,990 | +4.61% | 685,000 | - | +4.79% | - | - |
| 10/31 | 4,840 | 4,910 | 4,740 | 4,770 | -3.44% | 614,300 | - | +0.42% | - | - |
| 10/30 | 4,840 | 4,950 | 4,770 | 4,940 | +2.92% | 526,600 | - | +3.98% | - | - |
| 10/29 | 4,800 | 4,860 | 4,610 | 4,800 | +1.05% | 928,500 | - | +1.2% | - | - |
| 10/28 | 4,510 | 4,770 | 4,480 | 4,750 | +4.17% | 1,189,000 | - | +0.53% | - | - |
| 10/27 | 4,590 | 4,780 | 4,500 | 4,560 | +0.44% | 735,100 | - | -3.31% | - | - |
| 10/24 | 4,760 | 4,770 | 4,520 | 4,540 | -5.22% | 606,700 | - | -3.81% | - | - |
| 10/23 | 4,530 | 4,790 | 4,480 | 4,790 | +2.35% | 852,400 | - | +1.31% | - | - |
| 10/22 | 4,790 | 4,820 | 4,650 | 4,680 | -3.31% | 763,600 | - | -1.08% | - | - |
| 10/21 | 5,060 | 5,090 | 4,810 | 4,840 | -2.42% | 813,100 | - | +2.11% | - | - |
| 10/20 | 4,840 | 5,000 | 4,810 | 4,960 | +4.2% | 499,100 | - | +4.55% | - | - |
| 10/17 | 4,860 | 4,860 | 4,660 | 4,760 | +2.15% | 654,700 | - | +0.4% | - | - |
| 10/16 | 4,540 | 4,850 | 4,450 | 4,660 | +0.65% | 1,265,200 | - | -1.69% | - | - |
| 10/15 | 4,470 | 4,720 | 4,410 | 4,630 | +5.95% | 928,700 | - | -2.46% | - | - |
| 10/14 | 4,470 | 4,690 | 4,290 | 4,370 | +3.31% | 1,305,900 | - | -8.12% | - | - |
| 10/10 | 4,200 | 4,370 | 3,980 | 4,230 | -3.86% | 1,078,500 | - | -11.54% | - | - |
| 10/09 | 4,360 | 4,690 | 4,350 | 4,400 | -0.23% | 1,317,700 | - | -8.52% | - | - |
| 10/08 | 4,710 | 4,760 | 4,410 | 4,410 | -10.18% | 1,000,700 | - | -8.58% | - | - |
| 10/07 | 5,200 | 5,250 | 4,900 | 4,910 | -6.12% | 897,200 | - | +1.4% | - | - |
| 10/06 | 5,200 | 5,290 | 5,080 | 5,230 | +0.19% | 1,827,600 | - | +7.92% | - | - |
| 10/03 | 5,010 | 5,260 | 4,960 | 5,220 | +5.24% | 1,332,300 | - | +8.01% | - | - |
| 10/02 | 4,790 | 5,000 | 4,750 | 4,960 | +3.77% | 749,500 | - | +2.99% | - | - |
| 10/01 | 4,980 | 4,980 | 4,740 | 4,780 | -2.05% | 510,300 | - | -0.67% | - | - |
| 09/30 | 4,860 | 4,930 | 4,760 | 4,880 | -2.2% | 734,800 | - | +1.18% | - | - |
