株価チャート
2008/08/20～2009/03/30
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 |
| 03/30 | 1,211 | 1,211 | 1,211 | 1,211 | -4.5% | 1,000 | - | -0.57% | - | - |
| 03/27 | 1,268 | 1,268 | 1,268 | 1,268 | -6.97% | 1,000 | - | +4.28% | - | - |
| 03/26 | 1,363 | 1,363 | 1,363 | 1,363 | +0.96% | 3,000 | - | +12.46% | - | - |
| 03/25 | 1,310 | 1,378 | 1,310 | 1,350 | +4.65% | 6,000 | - | +12.13% | - | - |
| 03/24 | 1,310 | 1,310 | 1,290 | 1,290 | -2.27% | 3,000 | - | +7.77% | - | - |
| 03/23 | 1,300 | 1,320 | 1,300 | 1,320 | +2.33% | 4,000 | - | +10.83% | - | - |
| 03/18 | 1,295 | 1,296 | 1,281 | 1,290 | +0.7% | 4,000 | - | +8.49% | - | - |
| 03/17 | 1,300 | 1,300 | 1,281 | 1,281 | -0.7% | 2,000 | - | +7.92% | - | - |
| 03/16 | 1,290 | 1,290 | 1,290 | 1,290 | +6.61% | 1,000 | - | +8.59% | - | - |
| 03/13 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 2,000 | - | +1.94% | - | - |
| 03/12 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 1,000 | - | +1.85% | - | - |
| 03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | - | +1.1% | - | - |
| 03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,000 | - | +0.67% | - | - |
| 03/09 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 2,000 | - | +0.25% | - | - |
| 03/06 | 1,180 | 1,180 | 1,180 | 1,180 | +6.21% | 1,000 | - | -1.5% | - | - |
| 03/04 | 1,111 | 1,111 | 1,111 | 1,111 | -6.72% | 1,000 | - | -7.18% | - | - |
| 03/03 | 1,191 | 1,191 | 1,191 | 1,191 | +0.08% | 1,000 | - | -0.58% | - | - |
| 02/26 | 1,170 | 1,190 | 1,170 | 1,190 | +3.48% | 5,000 | - | -0.34% | - | - |
| 02/25 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 2,000 | - | -3.52% | - | - |
| 02/23 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 1,000 | - | -3.36% | - | - |
| 02/20 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 1,000 | - | -3.28% | - | - |
| 02/19 | 1,160 | 1,160 | 1,160 | 1,160 | -0.68% | 1,000 | - | -2.11% | - | - |
| 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% | - | - |
