株価チャート
2008/09/18~2009/02/27
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 |
---|
2016 | 12/1, 株式分割 1→3 |
2014 | 8/1, 株式分割 1→2 |
2012 | 1/1, 株式分割 1→100 |
2009 |
02/27 | 85 | 85 | 85 | 85 | 0% | 600 | - | -12.54% | - | - |
02/26 | 88 | 88 | 85 | 85 | -7.62% | 10,800 | - | -13.44% | - | - |
02/25 | 92 | 92 | 91 | 92 | 0% | 2,400 | - | -7.24% | - | - |
02/24 | 95 | 95 | 87 | 92 | -8.17% | 9,000 | - | -7.24% | - | - |
02/23 | 98 | 100 | 97 | 100 | +1.87% | 4,200 | - | 0% | - | - |
02/20 | 98 | 98 | 98 | 98 | +3.51% | 1,200 | - | -1.83% | - | - |
02/16 | 95 | 95 | 95 | 95 | -1.9% | 600 | - | -5.17% | - | - |
02/10 | 99 | 99 | 97 | 97 | 0% | 13,200 | - | -3.33% | - | - |
02/09 | 97 | 97 | 97 | 97 | 0% | 15,600 | - | -3.33% | - | - |
02/06 | 97 | 97 | 97 | 97 | 0% | 13,800 | - | -3.33% | - | - |
02/05 | 97 | 97 | 97 | 97 | 0% | 1,800 | - | -3.33% | - | - |
02/04 | 97 | 97 | 97 | 97 | 0% | 2,400 | - | -3.33% | - | - |
02/03 | 97 | 97 | 97 | 97 | +1.75% | 1,800 | - | -3.33% | - | - |
02/02 | 97 | 97 | 95 | 95 | -1.72% | 1,800 | - | -5% | - | - |
01/30 | 97 | 97 | 97 | 97 | 0% | 1,200 | - | -3.33% | - | - |
01/28 | 97 | 97 | 97 | 97 | -0.85% | 4,800 | - | -3.33% | - | - |
01/27 | 97 | 100 | 97 | 98 | -1.18% | 4,200 | - | -2.5% | - | - |
01/26 | 102 | 102 | 97 | 99 | -2.95% | 7,200 | - | -0.34% | - | - |
01/23 | 99 | 102 | 97 | 102 | +1.67% | 4,800 | - | +2.69% | - | - |
01/22 | 101 | 101 | 100 | 100 | -1.64% | 1,800 | - | +1.01% | - | - |
01/21 | 100 | 102 | 100 | 102 | +1.67% | 1,200 | - | +2.69% | - | - |
01/20 | 101 | 102 | 100 | 100 | -4.76% | 3,600 | - | +2.04% | - | - |
01/19 | 106 | 106 | 105 | 105 | -0.47% | 1,200 | - | +7.14% | - | - |
01/16 | 106 | 106 | 106 | 106 | +0.48% | 600 | - | +7.65% | - | - |
01/15 | 105 | 105 | 105 | 105 | 0% | 1,200 | - | +8.25% | - | - |
01/14 | 105 | 105 | 105 | 105 | +3.11% | 600 | - | +8.25% | - | - |
01/13 | 102 | 102 | 102 | 102 | 0% | 600 | - | +4.98% | - | - |
01/09 | 104 | 104 | 102 | 102 | -0.65% | 10,800 | - | +6.08% | - | - |
01/08 | 104 | 104 | 103 | 103 | -1.6% | 4,800 | - | +6.77% | - | - |
01/07 | 107 | 107 | 104 | 104 | -2.34% | 6,000 | - | +8.51% | - | - |
01/06 | 99 | 107 | 99 | 107 | +8.47% | 7,800 | - | +11.11% | - | - |
01/05 | 97 | 98 | 97 | 98 | +1.72% | 1,200 | - | +3.51% | - | - |
2008 |
12/30 | 99 | 99 | 97 | 97 | -1.69% | 6,600 | - | +2.84% | - | - |
12/29 | 96 | 99 | 96 | 98 | +2.79% | 3,000 | - | +4.61% | - | - |
12/26 | 92 | 99 | 92 | 96 | +3.8% | 9,000 | - | +2.87% | - | - |
12/25 | 92 | 92 | 92 | 92 | +0.18% | 3,000 | - | -0.9% | - | - |
12/24 | 92 | 92 | 92 | 92 | -4.17% | 5,400 | - | -1.08% | - | - |
12/22 | 101 | 101 | 96 | 96 | -4% | 14,400 | - | +4.35% | - | - |
12/19 | 95 | 100 | 95 | 100 | +5.63% | 4,800 | - | +8.7% | - | - |
12/18 | 92 | 95 | 92 | 95 | +5.19% | 7,200 | - | +4.03% | - | - |
12/17 | 92 | 93 | 90 | 90 | -2% | 9,600 | - | -1.1% | - | - |
12/16 | 93 | 94 | 92 | 92 | -1.61% | 15,600 | - | +0.92% | - | - |
12/15 | 93 | 93 | 93 | 93 | 0% | 7,200 | - | +2.56% | - | - |
12/12 | 94 | 94 | 93 | 93 | -0.18% | 1,800 | - | +2.56% | - | - |
12/11 | 91 | 94 | 90 | 94 | +2.94% | 4,800 | - | +3.89% | - | - |
12/10 | 97 | 97 | 91 | 91 | -4.39% | 20,400 | - | +0.93% | - | - |
12/09 | 95 | 95 | 95 | 95 | -1.72% | 1,800 | - | +5.56% | - | - |
12/05 | 97 | 97 | 97 | 97 | -0.51% | 600 | - | +8.61% | - | - |
12/04 | 97 | 97 | 97 | 97 | +0.17% | 1,800 | - | +9.18% | - | - |
12/03 | 99 | 100 | 97 | 97 | +0.17% | 32,400 | - | +10.23% | - | - |
12/02 | 97 | 97 | 97 | 97 | 0% | 600 | - | +10.04% | - | - |
12/01 | 100 | 100 | 97 | 97 | -3.17% | 13,800 | - | +11.3% | - | - |
11/28 | 102 | 103 | 97 | 100 | -2.91% | 26,400 | - | +14.94% | - | - |
11/27 | 95 | 103 | 92 | 103 | +8.8% | 33,600 | - | +19.77% | - | - |
11/26 | 87 | 95 | 87 | 95 | +9.23% | 13,200 | - | +10.08% | - | - |
11/25 | 82 | 87 | 82 | 87 | +8.33% | 3,000 | - | +1.96% | - | - |
11/21 | 80 | 82 | 78 | 80 | -3.03% | 74,400 | - | -6.98% | - | - |
11/20 | 83 | 83 | 83 | 83 | -2.94% | 18,000 | - | -4.07% | - | - |
11/19 | 86 | 86 | 82 | 85 | 0% | 14,400 | - | -2.3% | - | - |
11/18 | 85 | 85 | 85 | 85 | -0.78% | 3,000 | - | -2.3% | - | - |
11/17 | 87 | 87 | 86 | 86 | +0.59% | 6,600 | - | -2.65% | - | - |
11/14 | 88 | 88 | 85 | 85 | -2.29% | 4,800 | - | -4.31% | - | - |
11/13 | 85 | 88 | 85 | 87 | +2.35% | 24,600 | - | -3.15% | - | - |
11/12 | 89 | 89 | 85 | 85 | -2.67% | 10,800 | - | -6.41% | - | - |
11/11 | 87 | 88 | 86 | 88 | +1.94% | 10,200 | - | -4.89% | - | - |
11/10 | 89 | 89 | 86 | 86 | +1.58% | 27,000 | - | -7.71% | - | - |
11/07 | 86 | 86 | 85 | 85 | -4.34% | 18,000 | - | -11.05% | - | - |
11/06 | 89 | 89 | 88 | 88 | -0.93% | 13,200 | - | -7.99% | - | - |
11/05 | 84 | 89 | 84 | 89 | +7.21% | 11,400 | - | -9.01% | - | - |
11/04 | 83 | 85 | 83 | 83 | +0.81% | 17,400 | - | -16.83% | - | - |
10/31 | 83 | 84 | 83 | 83 | -0.8% | 12,600 | - | -19.12% | - | - |
10/30 | 83 | 83 | 81 | 83 | -0.2% | 11,400 | - | -19.26% | - | - |
10/29 | 87 | 87 | 83 | 83 | -3.47% | 7,800 | - | -20.63% | - | - |
10/28 | 81 | 86 | 80 | 86 | +4.23% | 13,200 | - | -19.31% | - | - |
10/27 | 85 | 85 | 82 | 83 | -2.55% | 20,400 | - | -24.01% | - | - |
10/24 | 87 | 87 | 85 | 85 | -1.92% | 11,400 | - | -22.73% | - | - |
10/23 | 87 | 87 | 85 | 87 | -0.19% | 14,400 | - | -22.62% | - | - |
10/22 | 88 | 88 | 87 | 87 | -1.7% | 8,400 | - | -23.83% | - | - |
10/21 | 89 | 90 | 88 | 88 | 0% | 22,800 | - | -23.19% | - | - |
10/20 | 88 | 88 | 87 | 88 | -3.64% | 21,600 | - | -24.5% | - | - |
10/17 | 92 | 93 | 92 | 92 | 0% | 4,800 | - | -22.97% | - | - |
10/16 | 95 | 95 | 92 | 92 | -8.33% | 34,800 | - | -24.24% | - | - |
10/15 | 99 | 105 | 98 | 100 | +3.27% | 39,600 | - | -18.03% | - | - |
10/14 | 97 | 97 | 97 | 97 | -8.65% | 4,800 | - | -21.91% | - | - |
10/10 | 110 | 110 | 106 | 106 | -0.16% | 11,400 | - | -15.2% | - | - |
10/09 | 108 | 108 | 103 | 106 | -7.28% | 9,000 | - | -15.74% | - | - |
10/08 | 115 | 115 | 115 | 115 | -0.15% | 1,200 | - | -10.55% | - | - |
10/07 | 102 | 115 | 99 | 115 | +6.67% | 58,800 | - | -11.11% | - | - |
10/06 | 110 | 111 | 107 | 108 | -6.39% | 51,000 | - | -17.31% | - | - |
10/03 | 119 | 119 | 115 | 115 | -7.14% | 29,400 | - | -12.34% | - | - |
10/02 | 127 | 127 | 124 | 124 | -4.87% | 8,400 | - | -6.31% | - | - |
10/01 | 134 | 134 | 130 | 130 | -2.5% | 4,200 | - | -2.26% | - | - |
09/30 | 128 | 133 | 122 | 133 | +4.58% | 81,000 | - | -0.5% | - | - |
09/29 | 128 | 132 | 126 | 128 | +0.66% | 52,800 | - | -5.56% | - | - |
09/26 | 127 | 128 | 125 | 127 | -0.65% | 9,000 | - | -6.86% | - | - |
09/25 | 127 | 128 | 126 | 128 | 0% | 36,000 | - | -6.93% | - | - |
09/24 | 127 | 128 | 127 | 128 | -0.39% | 7,200 | - | -7.61% | - | - |
09/22 | 127 | 128 | 125 | 128 | +1.05% | 25,200 | - | -7.91% | - | - |
09/19 | 130 | 130 | 127 | 127 | -2.56% | 26,400 | - | -9.52% | - | - |
09/18 | 128 | 130 | 128 | 130 | +1.3% | 5,400 | - | -7.8% | - | - |