株価チャート
2008/09/26~2009/02/25
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 |
02/25 | 1,571 | 1,600 | 1,507 | 1,524 | -1.1% | 2,504,000 | - | -10.46% | - | - |
02/24 | 1,530 | 1,558 | 1,510 | 1,541 | -1.22% | 1,722,000 | - | -10.09% | - | - |
02/23 | 1,527 | 1,580 | 1,522 | 1,560 | -0.13% | 2,187,000 | - | -9.51% | - | - |
02/20 | 1,518 | 1,567 | 1,518 | 1,562 | +2.09% | 2,761,000 | - | -10.02% | - | - |
02/19 | 1,540 | 1,560 | 1,525 | 1,530 | +0.92% | 3,464,000 | - | -12.32% | - | - |
02/18 | 1,558 | 1,559 | 1,511 | 1,516 | -6.3% | 3,715,000 | - | -13.72% | - | - |
02/17 | 1,617 | 1,623 | 1,600 | 1,618 | +0.43% | 1,601,000 | - | -8.74% | - | - |
02/16 | 1,623 | 1,645 | 1,592 | 1,611 | -0.74% | 1,517,000 | - | -9.9% | - | - |
02/13 | 1,627 | 1,658 | 1,598 | 1,623 | +1.63% | 2,563,000 | - | -10.03% | - | - |
02/12 | 1,612 | 1,624 | 1,582 | 1,597 | -0.99% | 2,081,000 | - | -12.16% | - | - |
02/10 | 1,679 | 1,698 | 1,605 | 1,613 | -3.36% | 1,634,000 | - | -12.19% | - | - |
02/09 | 1,739 | 1,745 | 1,668 | 1,669 | -2.34% | 1,668,000 | - | -10.32% | - | - |
02/06 | 1,702 | 1,728 | 1,696 | 1,709 | +6.28% | 3,432,000 | - | -9.38% | - | - |
02/05 | 1,657 | 1,660 | 1,597 | 1,608 | -4% | 4,431,000 | - | -15.72% | - | - |
02/04 | 1,730 | 1,730 | 1,666 | 1,675 | -4.83% | 4,667,000 | - | -13.44% | - | - |
02/03 | 1,799 | 1,840 | 1,747 | 1,760 | -4.76% | 3,469,000 | - | -10.2% | - | - |
02/02 | 1,933 | 1,933 | 1,816 | 1,848 | -4.74% | 3,929,000 | - | -6.76% | - | - |
01/30 | 1,945 | 1,954 | 1,899 | 1,940 | +1.31% | 1,673,000 | - | -3.15% | - | - |
01/29 | 1,852 | 1,918 | 1,842 | 1,915 | +3.18% | 2,743,000 | - | -4.92% | - | - |
01/28 | 1,877 | 1,899 | 1,851 | 1,856 | -1.8% | 1,265,000 | - | -8.16% | - | - |
01/27 | 1,890 | 1,907 | 1,849 | 1,890 | +2.94% | 2,153,000 | - | -6.8% | - | - |
01/26 | 1,823 | 1,853 | 1,812 | 1,836 | +0.77% | 1,607,000 | - | -9.69% | - | - |
01/23 | 1,859 | 1,867 | 1,814 | 1,822 | -3.55% | 2,051,000 | - | -10.73% | - | - |
01/22 | 1,844 | 1,904 | 1,802 | 1,889 | +2.72% | 2,886,000 | - | -7.76% | - | - |
01/21 | 1,823 | 1,889 | 1,815 | 1,839 | +0.33% | 3,305,000 | - | -10.42% | - | - |
01/20 | 1,813 | 1,836 | 1,779 | 1,833 | +2.35% | 2,906,000 | - | -11.15% | - | - |
01/19 | 1,845 | 1,852 | 1,765 | 1,791 | -2.87% | 2,999,000 | - | -13.65% | - | - |
01/16 | 1,811 | 1,865 | 1,804 | 1,844 | +3.54% | 2,869,000 | - | -11.69% | - | - |
01/15 | 1,800 | 1,825 | 1,771 | 1,781 | -3.42% | 3,645,000 | - | -15.07% | - | - |
01/14 | 1,884 | 1,906 | 1,835 | 1,844 | -3.61% | 3,278,000 | - | -12.61% | - | - |
01/13 | 1,936 | 1,937 | 1,885 | 1,913 | -4.16% | 2,636,000 | - | -9.59% | - | - |
01/09 | 2,030 | 2,035 | 1,983 | 1,996 | -0.7% | 1,685,000 | - | -5.85% | - | - |
01/08 | 2,010 | 2,055 | 2,005 | 2,010 | +1.52% | 1,837,000 | - | -5.32% | - | - |
01/07 | 2,070 | 2,080 | 1,970 | 1,980 | -4.12% | 3,129,000 | - | -6.82% | - | - |
01/06 | 2,150 | 2,160 | 2,050 | 2,065 | -6.14% | 3,015,000 | - | -3.01% | - | - |
01/05 | 2,325 | 2,325 | 2,175 | 2,200 | -4.14% | 1,485,000 | - | +3.29% | - | - |
2008 |
12/30 | 2,270 | 2,295 | 2,250 | 2,295 | +1.1% | 601,000 | - | +7.9% | - | - |
12/29 | 2,265 | 2,290 | 2,230 | 2,270 | -0.44% | 633,000 | - | +7.28% | - | - |
12/26 | 2,295 | 2,315 | 2,275 | 2,280 | -0.87% | 306,000 | - | +8.21% | - | - |
12/25 | 2,285 | 2,325 | 2,275 | 2,300 | -0.22% | 440,000 | - | +9.32% | - | - |
12/24 | 2,315 | 2,345 | 2,290 | 2,305 | -2.95% | 1,499,000 | - | +10.02% | - | - |
12/22 | 2,305 | 2,375 | 2,295 | 2,375 | +6.5% | 2,943,000 | - | +13.85% | - | - |
12/19 | 2,115 | 2,250 | 2,100 | 2,230 | +6.7% | 3,309,000 | - | +7.63% | - | - |
12/18 | 2,045 | 2,130 | 2,040 | 2,090 | +2.96% | 2,539,000 | - | +1.21% | - | - |
12/17 | 2,040 | 2,045 | 1,987 | 2,030 | +1.5% | 1,929,000 | - | -1.79% | - | - |
12/16 | 2,025 | 2,055 | 1,983 | 2,000 | -1.72% | 1,593,000 | - | -3.38% | - | - |
12/15 | 2,035 | 2,060 | 2,020 | 2,035 | +1.75% | 1,435,000 | - | -1.79% | - | - |
12/12 | 2,035 | 2,080 | 1,991 | 2,000 | -1.48% | 5,246,000 | - | -3.15% | - | - |
12/11 | 2,035 | 2,065 | 2,005 | 2,030 | -2.17% | 2,223,000 | - | -1.22% | - | - |
12/10 | 2,095 | 2,125 | 2,055 | 2,075 | -1.89% | 1,640,000 | - | +1.32% | - | - |
12/09 | 2,100 | 2,145 | 2,090 | 2,115 | -1.17% | 1,554,000 | - | +3.73% | - | - |
12/08 | 2,040 | 2,160 | 2,040 | 2,140 | +3.88% | 1,912,000 | - | +5.89% | - | - |
12/05 | 2,100 | 2,105 | 2,050 | 2,060 | -1.9% | 2,353,000 | - | +2.69% | - | - |
12/04 | 2,030 | 2,105 | 2,015 | 2,100 | +4.48% | 2,534,000 | - | +5.47% | - | - |
12/03 | 2,040 | 2,050 | 2,000 | 2,010 | +0.5% | 1,719,000 | - | +1.98% | - | - |
12/02 | 1,990 | 2,055 | 1,970 | 2,000 | -3.38% | 2,173,000 | - | +2.62% | - | - |
12/01 | 2,030 | 2,085 | 1,995 | 2,070 | 0% | 1,722,000 | - | +7.25% | - | - |
11/28 | 2,085 | 2,100 | 2,035 | 2,070 | -0.72% | 1,902,000 | - | +7.98% | - | - |
11/27 | 2,130 | 2,140 | 2,035 | 2,085 | -0.24% | 1,887,000 | - | +9.39% | - | - |
11/26 | 2,150 | 2,165 | 2,050 | 2,090 | -1.18% | 2,548,000 | - | +10.12% | - | - |
11/25 | 2,050 | 2,115 | 2,040 | 2,115 | +3.93% | 3,727,000 | - | +11.79% | - | - |
11/21 | 1,980 | 2,065 | 1,980 | 2,035 | +0.25% | 2,965,000 | - | +8.19% | - | - |
11/20 | 2,100 | 2,120 | 2,020 | 2,030 | -8.14% | 3,614,000 | - | +8.56% | - | - |
11/19 | 2,115 | 2,225 | 2,105 | 2,210 | +6.51% | 3,710,000 | - | +18.5% | - | - |
11/18 | 2,035 | 2,100 | 2,020 | 2,075 | 0% | 2,310,000 | - | +12.16% | - | - |
11/17 | 1,990 | 2,145 | 1,965 | 2,075 | +2.22% | 2,667,000 | - | +13.02% | - | - |
11/14 | 2,130 | 2,140 | 2,005 | 2,030 | -0.98% | 3,961,000 | - | +10.87% | - | - |
11/13 | 2,030 | 2,110 | 2,020 | 2,050 | -4.65% | 3,195,000 | - | +11.96% | - | - |
11/12 | 2,105 | 2,165 | 2,060 | 2,150 | +2.14% | 3,107,000 | - | +17.1% | - | - |
11/11 | 2,005 | 2,150 | 1,990 | 2,105 | +2.93% | 3,377,000 | - | +14.22% | - | - |
11/10 | 2,125 | 2,125 | 2,010 | 2,045 | +10.36% | 3,959,000 | - | +10.36% | - | - |
11/07 | 1,767 | 1,910 | 1,757 | 1,853 | +4.93% | 4,172,000 | - | -0.64% | - | - |
11/06 | 1,753 | 1,852 | 1,729 | 1,766 | -4.02% | 2,448,000 | - | -6.06% | - | - |
11/05 | 1,865 | 1,895 | 1,765 | 1,840 | -1.02% | 3,463,000 | - | -2.85% | - | - |
11/04 | 1,799 | 1,859 | 1,748 | 1,859 | +12.26% | 2,762,000 | - | -2.62% | - | - |
10/31 | 1,609 | 1,712 | 1,609 | 1,656 | -5.86% | 3,647,000 | - | -13.97% | - | - |
10/30 | 1,666 | 1,769 | 1,655 | 1,759 | +3.71% | 2,644,000 | - | -9.7% | - | - |
10/29 | 1,613 | 1,696 | 1,570 | 1,696 | +5.6% | 4,738,000 | - | -13.82% | - | - |
10/28 | 1,430 | 1,606 | 1,411 | 1,606 | +10.76% | 3,704,000 | - | -19.09% | - | - |
10/27 | 1,533 | 1,612 | 1,447 | 1,450 | -5.35% | 4,140,000 | - | -27.75% | - | - |
10/24 | 1,732 | 1,732 | 1,511 | 1,532 | -11.5% | 3,721,000 | - | -24.75% | - | - |
10/23 | 1,700 | 1,750 | 1,652 | 1,731 | -3.94% | 4,429,000 | - | -16.01% | - | - |
10/22 | 1,897 | 1,897 | 1,798 | 1,802 | -4.96% | 2,590,000 | - | -13.28% | - | - |
10/21 | 1,956 | 1,968 | 1,846 | 1,896 | -2.42% | 3,552,000 | - | -9.41% | - | - |
10/20 | 1,861 | 1,960 | 1,807 | 1,943 | +6.12% | 3,212,000 | - | -7.7% | - | - |
10/17 | 1,816 | 1,835 | 1,750 | 1,831 | +4.27% | 3,242,000 | - | -13.47% | - | - |
10/16 | 1,781 | 1,860 | 1,742 | 1,756 | -7.63% | 3,491,000 | - | -17.71% | - | - |
10/15 | 1,760 | 1,999 | 1,760 | 1,901 | +3.26% | 2,899,000 | - | -11.79% | - | - |
10/14 | 1,880 | 1,945 | 1,820 | 1,841 | +6.42% | 3,221,000 | - | -15.28% | - | - |
10/10 | 1,682 | 1,792 | 1,653 | 1,730 | -11.37% | 5,813,000 | - | -21.18% | - | - |
10/09 | 1,990 | 2,035 | 1,952 | 1,952 | -3.84% | 5,954,000 | - | -12.15% | - | - |
10/08 | 2,150 | 2,185 | 2,020 | 2,030 | -6.88% | 3,533,000 | - | -9.33% | - | - |
10/07 | 2,325 | 2,330 | 2,180 | 2,180 | -6.03% | 3,242,000 | - | -3.41% | - | - |
10/06 | 2,395 | 2,410 | 2,310 | 2,320 | -1.49% | 2,467,000 | - | +2.29% | - | - |
10/03 | 2,390 | 2,410 | 2,310 | 2,355 | +0.21% | 2,559,000 | - | +3.52% | - | - |
10/02 | 2,235 | 2,400 | 2,230 | 2,350 | +6.33% | 4,080,000 | - | +3.12% | - | - |
10/01 | 2,195 | 2,210 | 2,140 | 2,210 | +4% | 2,933,000 | - | -3.16% | - | - |
09/30 | 2,135 | 2,155 | 2,070 | 2,125 | -4.06% | 3,250,000 | - | -7.29% | - | - |
09/29 | 2,275 | 2,300 | 2,190 | 2,215 | -1.77% | 3,440,000 | - | -3.86% | - | - |
09/26 | 2,240 | 2,265 | 2,205 | 2,255 | +1.12% | 1,634,000 | - | -2.3% | - | - |