株価チャート
2008/07/18~2009/02/18
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 |
02/18 | 1,168 | 1,168 | 1,168 | 1,168 | +1.13% | 1,000 | - | -1.27% | - | - |
02/17 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 1,000 | - | -1.95% | - | - |
02/12 | 1,155 | 1,155 | 1,155 | 1,155 | -1.62% | 1,000 | - | -1.53% | - | - |
02/10 | 1,174 | 1,174 | 1,174 | 1,174 | +1.56% | 1,000 | - | +0.43% | - | - |
02/09 | 1,156 | 1,156 | 1,156 | 1,156 | -1.62% | 2,000 | - | -0.6% | - | - |
02/06 | 1,155 | 1,175 | 1,155 | 1,175 | +0.43% | 2,000 | - | +1.12% | - | - |
02/05 | 1,170 | 1,170 | 1,170 | 1,170 | +1.74% | 1,000 | - | +0.78% | - | - |
02/04 | 1,140 | 1,150 | 1,140 | 1,150 | -7.93% | 3,000 | - | -0.61% | - | - |
02/03 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 1,000 | - | +8.33% | - | - |
02/02 | 1,249 | 1,249 | 1,249 | 1,249 | -3.92% | 1,000 | - | +9.27% | - | - |
01/28 | 1,318 | 1,318 | 1,300 | 1,300 | +1.56% | 2,000 | - | +14.64% | - | - |
01/27 | 1,280 | 1,280 | 1,280 | 1,280 | +4.49% | 1,000 | - | +14.08% | - | - |
01/26 | 1,225 | 1,225 | 1,225 | 1,225 | +2.94% | 2,000 | - | +10.16% | - | - |
01/23 | 1,190 | 1,190 | 1,190 | 1,190 | -9.16% | 2,000 | - | +7.79% | - | - |
01/09 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 1,000 | - | +19.63% | - | - |
01/05 | 1,340 | 1,340 | 1,340 | 1,340 | +9.84% | 1,000 | - | +23.5% | - | - |
2008 |
12/30 | 1,200 | 1,220 | 1,200 | 1,220 | +4.45% | 2,000 | - | +13.28% | - | - |
12/29 | 1,168 | 1,168 | 1,168 | 1,168 | +3% | 2,000 | - | +9.26% | - | - |
12/26 | 1,156 | 1,156 | 1,134 | 1,134 | +5% | 4,000 | - | +6.98% | - | - |
12/24 | 1,080 | 1,080 | 1,080 | 1,080 | -5.18% | 1,000 | - | +2.37% | - | - |
12/22 | 1,139 | 1,139 | 1,139 | 1,139 | +4.21% | 1,000 | - | +8.06% | - | - |
12/19 | 1,093 | 1,093 | 1,093 | 1,093 | -4.04% | 1,000 | - | +4.29% | - | - |
12/17 | 1,093 | 1,139 | 1,093 | 1,139 | +8.17% | 3,000 | - | +9.1% | - | - |
12/16 | 1,133 | 1,133 | 1,053 | 1,053 | -4.27% | 7,000 | - | +1.35% | - | - |
12/15 | 1,072 | 1,100 | 1,072 | 1,100 | +5.67% | 6,000 | - | +6.08% | - | - |
12/12 | 1,040 | 1,041 | 1,040 | 1,041 | +0.1% | 2,000 | - | +0.77% | - | - |
12/10 | 1,040 | 1,040 | 1,040 | 1,040 | -0.1% | 2,000 | - | +0.78% | - | - |
12/09 | 1,040 | 1,041 | 1,040 | 1,041 | +0.1% | 3,000 | - | +0.97% | - | - |
12/04 | 1,040 | 1,040 | 1,040 | 1,040 | -7.56% | 1,000 | - | +0.97% | - | - |
12/02 | 1,125 | 1,125 | 1,125 | 1,125 | -1.83% | 1,000 | - | +9.76% | - | - |
11/28 | 1,146 | 1,146 | 1,146 | 1,146 | +6.01% | 1,000 | - | +12.35% | - | - |
11/26 | 1,082 | 1,082 | 1,081 | 1,081 | +2.95% | 2,000 | - | +5.77% | - | - |
11/25 | 1,049 | 1,050 | 1,049 | 1,050 | +4.69% | 3,000 | - | +2.24% | - | - |
11/21 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 3,000 | - | -3% | - | - |
11/20 | 1,003 | 1,003 | 1,003 | 1,003 | +0.2% | 1,000 | - | -4.11% | - | - |
11/18 | 1,009 | 1,009 | 1,001 | 1,001 | -4.58% | 2,000 | - | -5.21% | - | - |
11/17 | 1,002 | 1,049 | 1,002 | 1,049 | +4.69% | 2,000 | - | -1.69% | - | - |
11/13 | 1,002 | 1,002 | 1,002 | 1,002 | +1.73% | 1,000 | - | -6.96% | - | - |
11/12 | 1,000 | 1,000 | 985 | 985 | -6.19% | 4,000 | - | -9.63% | - | - |
11/05 | 1,050 | 1,050 | 1,050 | 1,050 | -7.08% | 2,000 | - | -4.72% | - | - |
10/31 | 1,070 | 1,130 | 1,070 | 1,130 | +9.71% | 2,000 | - | +1.71% | - | - |
10/30 | 1,012 | 1,049 | 1,010 | 1,030 | +8.08% | 5,000 | - | -7.71% | - | - |
10/29 | 1,000 | 1,000 | 953 | 953 | -4.7% | 8,000 | - | -15.36% | - | - |
10/28 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 3,000 | - | -12.28% | - | - |
10/27 | 1,030 | 1,050 | 1,030 | 1,050 | +5% | 5,000 | - | -8.77% | - | - |
10/23 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 2,000 | - | -13.87% | - | - |
10/22 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 3,000 | - | -14.75% | - | - |
10/21 | 1,005 | 1,005 | 1,000 | 1,000 | 0% | 5,000 | - | -15.54% | - | - |
10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | - | -16.39% | - | - |
10/17 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 7,000 | - | -17.29% | - | - |
10/16 | 1,130 | 1,130 | 1,010 | 1,010 | -1.94% | 4,000 | - | -17.42% | - | - |
10/15 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 2,000 | - | -16.46% | - | - |
10/14 | 1,010 | 1,021 | 1,000 | 1,000 | +8.58% | 10,000 | - | -19.48% | - | - |
10/10 | 990 | 990 | 921 | 921 | -7.9% | 2,000 | - | -26.56% | - | - |
10/09 | 1,000 | 1,000 | 995 | 1,000 | -16.67% | 5,000 | - | -21.2% | - | - |
10/08 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | - | -6.32% | - | - |
10/07 | 1,240 | 1,240 | 1,200 | 1,200 | -3.23% | 3,000 | - | -6.69% | - | - |
10/06 | 1,293 | 1,293 | 1,240 | 1,240 | -4.1% | 2,000 | - | -3.95% | - | - |
10/03 | 1,293 | 1,293 | 1,293 | 1,293 | +2.62% | 1,000 | - | -0.15% | - | - |
10/02 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 1,000 | - | -2.85% | - | - |
09/30 | 1,260 | 1,260 | 1,260 | 1,260 | -3.08% | 1,000 | - | -3.23% | - | - |
09/29 | 1,300 | 1,300 | 1,300 | 1,300 | -2.03% | 1,000 | - | -0.54% | - | - |
09/26 | 1,349 | 1,349 | 1,327 | 1,327 | +2.95% | 4,000 | - | +1.3% | - | - |
09/24 | 1,270 | 1,289 | 1,270 | 1,289 | -0.08% | 2,000 | - | -1.9% | - | - |
09/19 | 1,290 | 1,290 | 1,290 | 1,290 | +3.04% | 1,000 | - | -2.2% | - | - |
09/18 | 1,268 | 1,268 | 1,252 | 1,252 | -1.26% | 2,000 | - | -5.51% | - | - |
09/16 | 1,288 | 1,288 | 1,268 | 1,268 | -2.84% | 2,000 | - | -4.8% | - | - |
09/11 | 1,305 | 1,305 | 1,305 | 1,305 | +1.56% | 1,000 | - | -2.54% | - | - |
09/05 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 2,000 | - | -4.46% | - | - |
09/04 | 1,290 | 1,290 | 1,285 | 1,285 | -1.15% | 2,000 | - | -5.03% | - | - |
09/02 | 1,296 | 1,300 | 1,296 | 1,300 | +1.88% | 3,000 | - | -4.41% | - | - |
09/01 | 1,280 | 1,280 | 1,276 | 1,276 | -2.52% | 4,000 | - | -6.52% | - | - |
08/28 | 1,329 | 1,329 | 1,309 | 1,309 | -1.5% | 3,000 | - | -4.59% | - | - |
08/27 | 1,366 | 1,366 | 1,329 | 1,329 | -1.26% | 5,000 | - | -3.49% | - | - |
08/26 | 1,346 | 1,346 | 1,346 | 1,346 | +6.57% | 3,000 | - | -2.6% | - | - |
08/22 | 1,263 | 1,263 | 1,262 | 1,263 | +0.16% | 12,000 | - | -8.94% | - | - |
08/21 | 1,280 | 1,280 | 1,261 | 1,261 | -1.71% | 9,000 | - | -9.67% | - | - |
08/20 | 1,285 | 1,300 | 1,283 | 1,283 | -1.31% | 6,000 | - | -8.88% | - | - |
08/19 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 5,000 | - | -8.19% | - | - |
08/18 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 4,000 | - | -8.64% | - | - |
08/15 | 1,313 | 1,320 | 1,301 | 1,320 | -0.98% | 7,000 | - | -7.89% | - | - |
08/14 | 1,328 | 1,333 | 1,328 | 1,333 | -0.52% | 5,000 | - | -7.62% | - | - |
08/13 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 5,000 | - | -7.71% | - | - |
08/12 | 1,350 | 1,350 | 1,350 | 1,350 | -2.17% | 4,000 | - | -7.6% | - | - |
08/11 | 1,349 | 1,380 | 1,349 | 1,380 | -0.36% | 8,000 | - | -5.99% | - | - |
08/08 | 1,365 | 1,385 | 1,365 | 1,385 | 0% | 5,000 | - | -5.97% | - | - |
08/07 | 1,381 | 1,399 | 1,381 | 1,385 | -2.46% | 6,000 | - | -6.42% | - | - |
08/06 | 1,380 | 1,420 | 1,380 | 1,420 | +0.71% | 8,000 | - | -4.57% | - | - |
08/05 | 1,390 | 1,410 | 1,390 | 1,410 | -1.4% | 6,000 | - | -5.5% | - | - |
08/04 | 1,460 | 1,460 | 1,401 | 1,430 | -0.83% | 6,000 | - | -4.41% | - | - |
08/01 | 1,459 | 1,459 | 1,442 | 1,442 | 0% | 2,000 | - | -3.87% | - | - |
07/31 | 1,442 | 1,442 | 1,442 | 1,442 | -1.23% | 2,000 | - | -4.06% | - | - |
07/30 | 1,460 | 1,460 | 1,460 | 1,460 | -0.61% | 2,000 | - | -2.93% | - | - |
07/29 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 2,000 | - | -2.39% | - | - |
07/28 | 1,469 | 1,469 | 1,469 | 1,469 | +2.94% | 4,000 | - | -2.46% | - | - |
07/25 | 1,427 | 1,427 | 1,427 | 1,427 | -1.25% | 2,000 | - | -5.31% | - | - |
07/24 | 1,445 | 1,445 | 1,445 | 1,445 | +0.28% | 2,000 | - | -4.24% | - | - |
07/23 | 1,441 | 1,441 | 1,441 | 1,441 | -0.07% | 2,000 | - | -4.57% | - | - |
07/22 | 1,460 | 1,460 | 1,442 | 1,442 | -2.37% | 3,000 | - | -4.57% | - | - |
07/18 | 1,477 | 1,477 | 1,477 | 1,477 | -1.2% | 2,000 | - | -2.31% | - | - |