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 |
---|
2020 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 | 9/1, 株式分割 1→3 |
2009 |
02/27 | 34 | 34 | 31 | 33 | -5.8% | 300,600 | - | -14.47% | - | - |
02/26 | 30 | 35 | 29 | 35 | +19.19% | 529,200 | - | -9.21% | - | - |
02/25 | 27 | 29 | 27 | 29 | +19.5% | 523,800 | - | -23.83% | - | - |
02/24 | 28 | 28 | 24 | 24 | -18.81% | 527,400 | - | -37.89% | - | - |
02/23 | 32 | 32 | 30 | 30 | -7.57% | 118,800 | - | -25.42% | - | - |
02/20 | 34 | 35 | 32 | 32 | -7.78% | 194,400 | - | -19.31% | - | - |
02/19 | 37 | 37 | 35 | 35 | -5.12% | 135,000 | - | -14.63% | - | - |
02/18 | 37 | 37 | 37 | 37 | -0.75% | 27,000 | - | -10.03% | - | - |
02/17 | 37 | 38 | 37 | 37 | -2.9% | 18,000 | - | -9.35% | - | - |
02/16 | 40 | 40 | 38 | 38 | +4.24% | 176,400 | - | -6.64% | - | - |
02/13 | 37 | 38 | 37 | 37 | -1.49% | 73,800 | - | -8.19% | - | - |
02/12 | 39 | 39 | 37 | 37 | -4.14% | 36,000 | - | -6.81% | - | - |
02/10 | 37 | 39 | 36 | 39 | +0.14% | 111,600 | - | -2.78% | - | - |
02/09 | 39 | 41 | 39 | 39 | -1.27% | 95,400 | - | -2.92% | - | - |
02/06 | 39 | 40 | 38 | 39 | +0.71% | 93,600 | - | -1.67% | - | - |
02/05 | 41 | 41 | 39 | 39 | -4.35% | 66,600 | - | +0.14% | - | - |
02/04 | 41 | 41 | 41 | 41 | 0% | 34,200 | - | +4.7% | - | - |
02/03 | 41 | 42 | 40 | 41 | -0.68% | 37,800 | - | +7.46% | - | - |
02/02 | 42 | 44 | 41 | 41 | -1.6% | 82,800 | - | +8.19% | - | - |
01/30 | 44 | 44 | 42 | 42 | -6.58% | 120,600 | - | +12.91% | - | - |
01/29 | 45 | 45 | 43 | 45 | -1.47% | 250,200 | - | +20.87% | - | - |
01/28 | 43 | 45 | 43 | 45 | +7.08% | 655,200 | - | +22.67% | - | - |
01/27 | 41 | 43 | 41 | 42 | +3.39% | 270,000 | - | +17.75% | - | - |
01/26 | 41 | 41 | 38 | 41 | -0.81% | 302,400 | - | +13.89% | - | - |
01/23 | 43 | 43 | 41 | 41 | -7.58% | 106,200 | - | +18.1% | - | - |
01/22 | 45 | 45 | 42 | 45 | +0.25% | 406,800 | - | +27.78% | - | - |
01/21 | 44 | 45 | 44 | 45 | -1.47% | 230,400 | - | +31.21% | - | - |
01/20 | 44 | 45 | 41 | 45 | +4.89% | 289,800 | - | +33.17% | - | - |
01/19 | 46 | 47 | 43 | 43 | -5.01% | 932,400 | - | +26.96% | - | - |
01/16 | 41 | 46 | 40 | 45 | +9.36% | 2,260,800 | - | +37.71% | - | - |
01/15 | 38 | 42 | 38 | 42 | +12.99% | 1,359,000 | - | +29.86% | - | - |
01/14 | 35 | 38 | 34 | 37 | +12.01% | 1,083,600 | - | +14.93% | - | - |
01/13 | 34 | 34 | 33 | 33 | -3.11% | 136,800 | - | +2.6% | - | - |
01/09 | 33 | 34 | 33 | 34 | +2.52% | 286,200 | - | +9.32% | - | - |
01/08 | 33 | 33 | 33 | 33 | -0.83% | 162,000 | - | +6.63% | - | - |
01/07 | 32 | 34 | 32 | 33 | +4.53% | 189,000 | - | +11.11% | - | - |
01/06 | 32 | 33 | 32 | 32 | 0% | 282,600 | - | +6.3% | - | - |
01/05 | 32 | 32 | 31 | 32 | +0.17% | 68,400 | - | +9.96% | - | - |
2008 |
12/30 | 32 | 32 | 31 | 32 | +4.18% | 45,000 | - | +9.77% | - | - |
12/29 | 30 | 31 | 30 | 31 | +2.8% | 104,400 | - | +9.13% | - | - |
12/26 | 28 | 30 | 28 | 30 | +4.49% | 136,800 | - | +6.15% | - | - |
12/25 | 28 | 28 | 28 | 28 | -0.78% | 165,600 | - | +5.35% | - | - |
12/24 | 29 | 29 | 28 | 29 | -0.96% | 270,000 | - | +6.17% | - | - |
12/22 | 33 | 33 | 28 | 29 | -11.84% | 142,200 | - | +11.32% | - | - |
12/19 | 33 | 33 | 32 | 33 | -1.5% | 75,600 | - | +26.28% | - | - |
12/18 | 32 | 33 | 32 | 33 | +5.45% | 167,400 | - | +33.33% | - | - |
12/17 | 32 | 33 | 31 | 32 | -5.64% | 174,600 | - | +26.44% | - | - |
12/16 | 34 | 34 | 31 | 34 | +1.34% | 187,200 | - | +39.58% | - | - |
12/15 | 31 | 33 | 31 | 33 | +5.68% | 127,800 | - | +43.72% | - | - |
12/12 | 33 | 33 | 31 | 31 | -6.01% | 304,200 | - | +35.99% | - | - |
12/11 | 32 | 35 | 31 | 33 | +3.28% | 388,800 | - | +51.26% | - | - |
12/10 | 34 | 36 | 32 | 32 | -6.3% | 430,200 | - | +53.44% | - | - |
12/09 | 36 | 39 | 34 | 34 | -0.16% | 1,008,000 | - | +63.76% | - | - |
12/08 | 29 | 34 | 29 | 34 | +19.23% | 381,600 | - | +72.22% | - | - |
12/05 | 28 | 29 | 28 | 29 | 0% | 235,800 | - | +52.05% | - | - |
12/04 | 29 | 32 | 28 | 29 | +1.17% | 460,800 | - | +52.05% | - | - |
12/03 | 24 | 29 | 24 | 29 | +18.43% | 507,600 | - | +58.64% | - | - |
12/02 | 23 | 24 | 22 | 24 | +2.84% | 277,200 | - | +33.95% | - | - |
12/01 | 21 | 23 | 21 | 23 | +9.61% | 176,400 | - | +37.91% | - | - |
11/28 | 20 | 22 | 20 | 21 | +8.45% | 165,600 | - | +25.82% | - | - |
11/27 | 19 | 20 | 19 | 20 | +2.9% | 214,200 | - | +16.01% | - | - |
11/26 | 19 | 19 | 19 | 19 | +2.99% | 243,000 | - | +12.75% | - | - |
11/25 | 19 | 19 | 18 | 19 | +4.69% | 217,800 | - | +9.48% | - | - |
11/21 | 18 | 18 | 17 | 18 | 0% | 169,200 | - | +4.58% | - | - |
11/20 | 18 | 18 | 18 | 18 | +0.63% | 167,400 | - | +11.11% | - | - |
11/19 | 18 | 18 | 17 | 18 | -0.93% | 180,000 | - | +10.42% | - | - |
11/18 | 19 | 19 | 18 | 18 | -4.18% | 415,800 | - | +11.46% | - | - |
11/17 | 17 | 19 | 16 | 19 | +19.22% | 1,148,400 | - | +16.32% | - | - |
11/14 | 16 | 16 | 16 | 16 | -1.4% | 109,800 | - | +4.07% | - | - |
11/13 | 16 | 16 | 16 | 16 | -0.35% | 68,400 | - | +5.56% | - | - |
11/12 | 16 | 16 | 16 | 16 | -2.05% | 23,400 | - | +5.93% | - | - |
11/11 | 16 | 16 | 16 | 16 | -1.02% | 16,200 | - | +8.15% | - | - |
11/10 | 17 | 17 | 16 | 16 | -2.32% | 45,000 | - | +9.26% | - | - |
11/07 | 16 | 17 | 16 | 17 | +6.34% | 86,400 | - | +11.85% | - | - |
11/06 | 16 | 16 | 16 | 16 | -1.05% | 106,200 | - | +5.19% | - | - |
11/05 | 16 | 17 | 16 | 16 | +0.7% | 77,400 | - | +6.3% | - | - |
11/04 | 16 | 16 | 16 | 16 | 0% | 21,600 | - | +5.56% | - | - |
10/31 | 17 | 17 | 16 | 16 | -4.68% | 68,400 | - | +5.56% | - | - |
10/30 | 17 | 17 | 17 | 17 | +1.36% | 7,200 | - | +10.74% | - | - |
10/29 | 16 | 16 | 16 | 16 | +5.36% | 34,200 | - | +9.26% | - | - |
10/28 | 15 | 16 | 15 | 16 | -5.08% | 108,000 | - | +3.7% | - | - |
10/27 | 17 | 17 | 15 | 16 | -1.67% | 46,800 | - | +9.26% | - | - |
10/24 | 17 | 17 | 17 | 17 | 0% | 48,600 | - | +11.11% | - | - |
10/23 | 16 | 17 | 16 | 17 | -1.96% | 145,800 | - | +11.11% | - | - |
10/22 | 17 | 18 | 17 | 17 | -2.24% | 27,000 | - | +13.33% | - | - |
10/21 | 17 | 17 | 17 | 17 | +2.96% | 221,400 | - | +24.21% | - | - |
10/20 | 16 | 17 | 15 | 17 | +12.59% | 140,400 | - | +20.63% | - | - |
10/17 | 15 | 15 | 15 | 15 | +0.37% | 99,000 | - | +7.14% | - | - |
10/16 | 15 | 15 | 14 | 15 | +12.08% | 199,800 | - | +6.75% | - | - |
10/15 | 13 | 13 | 13 | 13 | +26.32% | 622,800 | - | -4.76% | - | - |
10/14 | 11 | 12 | 10 | 11 | +4.97% | 149,400 | - | -29.63% | - | - |
10/10 | 10 | 11 | 10 | 10 | -2.16% | 369,000 | - | -32.96% | - | - |
10/09 | 13 | 13 | 10 | 10 | -2.63% | 163,800 | - | -31.48% | - | - |
10/08 | 11 | 11 | 10 | 11 | -11.63% | 117,000 | - | -29.63% | - | - |
10/07 | 14 | 14 | 10 | 12 | -14.34% | 345,600 | - | -20.37% | - | - |
10/06 | 14 | 15 | 14 | 14 | -1.57% | 142,200 | - | -12.85% | - | - |
10/03 | 15 | 15 | 13 | 14 | -6.25% | 221,400 | - | -11.46% | - | - |
10/02 | 15 | 15 | 15 | 15 | 0% | 16,200 | - | -5.56% | - | - |
10/01 | 15 | 15 | 15 | 15 | +0.74% | 16,200 | - | -5.56% | - | - |
09/30 | 15 | 15 | 15 | 15 | -4.26% | 5,400 | - | -6.25% | - | - |