株価チャート
2008/08/25~2009/01/23
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 |
---|
2012 | 4/1, 株式分割 1→1.2 |
2009 |
01/23 | 1,468 | 1,485 | 1,447 | 1,455 | -2.13% | 12,600 | - | -15.55% | - | - |
01/22 | 1,438 | 1,490 | 1,438 | 1,487 | +4.94% | 19,920 | - | -14.36% | - | - |
01/21 | 1,433 | 1,457 | 1,379 | 1,417 | -2.19% | 23,040 | - | -18.91% | - | - |
01/20 | 1,426 | 1,468 | 1,426 | 1,448 | -0.11% | 23,760 | - | -17.61% | - | - |
01/19 | 1,569 | 1,569 | 1,421 | 1,450 | -3.01% | 57,720 | - | -17.99% | - | - |
01/16 | 1,561 | 1,561 | 1,463 | 1,495 | -4.06% | 47,040 | - | -16.06% | - | - |
01/15 | 1,542 | 1,599 | 1,434 | 1,558 | +1.08% | 45,840 | - | -12.89% | - | - |
01/14 | 1,535 | 1,563 | 1,511 | 1,542 | +2.1% | 18,240 | - | -14.3% | - | - |
01/13 | 1,542 | 1,582 | 1,505 | 1,510 | -5.92% | 12,840 | - | -16.34% | - | - |
01/09 | 1,704 | 1,704 | 1,602 | 1,605 | -4.18% | 26,520 | - | -11.23% | - | - |
01/08 | 1,779 | 1,779 | 1,675 | 1,675 | -7.59% | 14,760 | - | -7.51% | - | - |
01/07 | 1,838 | 1,858 | 1,813 | 1,813 | -2.68% | 8,280 | - | -0.03% | - | - |
01/06 | 1,867 | 1,888 | 1,833 | 1,863 | -0.22% | 8,640 | - | +2.96% | - | - |
01/05 | 1,917 | 1,917 | 1,850 | 1,867 | -4.27% | 4,080 | - | +3.36% | - | - |
2008 |
12/30 | 1,954 | 1,992 | 1,917 | 1,950 | +1.08% | 9,360 | - | +8.21% | - | - |
12/29 | 1,913 | 1,933 | 1,892 | 1,929 | +1.98% | 5,280 | - | +7.59% | - | - |
12/26 | 1,867 | 1,892 | 1,867 | 1,892 | +1.34% | 2,160 | - | +6.15% | - | - |
12/25 | 1,850 | 1,867 | 1,850 | 1,867 | 0% | 1,200 | - | +5.28% | - | - |
12/24 | 1,871 | 1,888 | 1,854 | 1,867 | -1.97% | 5,640 | - | +5.94% | - | - |
12/22 | 1,900 | 1,942 | 1,896 | 1,904 | +0.44% | 20,760 | - | +8.5% | - | - |
12/19 | 1,888 | 1,921 | 1,875 | 1,896 | +0.44% | 14,160 | - | +8.58% | - | - |
12/18 | 1,917 | 1,938 | 1,879 | 1,888 | -2.16% | 18,000 | - | +8.48% | - | - |
12/17 | 1,996 | 1,996 | 1,863 | 1,929 | +1.76% | 31,200 | - | +11% | - | - |
12/16 | 1,871 | 1,917 | 1,825 | 1,896 | +0.66% | 13,680 | - | +9.02% | - | - |
12/15 | 1,825 | 1,883 | 1,825 | 1,883 | +6.35% | 20,160 | - | +8.67% | - | - |
12/12 | 1,788 | 1,804 | 1,742 | 1,771 | +0.71% | 26,760 | - | +2.66% | - | - |
12/11 | 1,683 | 1,758 | 1,667 | 1,758 | +3.43% | 13,680 | - | +2.05% | - | - |
12/10 | 1,658 | 1,704 | 1,658 | 1,700 | +0.49% | 11,520 | - | -1.11% | - | - |
12/09 | 1,721 | 1,763 | 1,688 | 1,692 | -4.25% | 10,440 | - | -1.53% | - | - |
12/08 | 1,704 | 1,783 | 1,667 | 1,767 | +3.92% | 11,640 | - | +3.07% | - | - |
12/05 | 1,783 | 1,792 | 1,664 | 1,700 | -5.77% | 16,440 | - | -0.12% | - | - |
12/04 | 1,717 | 1,825 | 1,704 | 1,804 | +6.39% | 18,480 | - | +6.5% | - | - |
12/03 | 1,613 | 1,708 | 1,592 | 1,696 | +6.27% | 14,400 | - | +1.06% | - | - |
12/02 | 1,653 | 1,653 | 1,596 | 1,596 | -4.49% | 12,720 | - | -4.04% | - | - |
12/01 | 1,717 | 1,721 | 1,647 | 1,671 | -2.67% | 7,440 | - | +1.26% | - | - |
11/28 | 1,700 | 1,717 | 1,700 | 1,717 | +0.24% | 6,360 | - | +4.93% | - | - |
11/27 | 1,779 | 1,829 | 1,704 | 1,713 | -4.86% | 8,640 | - | +5.58% | - | - |
11/26 | 1,754 | 1,833 | 1,721 | 1,800 | +1.41% | 33,720 | - | +11.66% | - | - |
11/25 | 1,725 | 1,775 | 1,704 | 1,775 | +4.16% | 22,200 | - | +11.15% | - | - |
11/21 | 1,588 | 1,704 | 1,588 | 1,704 | +2.3% | 12,600 | - | +7.59% | - | - |
11/20 | 1,667 | 1,713 | 1,640 | 1,666 | -0.05% | 8,880 | - | +5.77% | - | - |
11/19 | 1,620 | 1,667 | 1,603 | 1,667 | +3.95% | 20,280 | - | +6.36% | - | - |
11/18 | 1,675 | 1,675 | 1,594 | 1,603 | -5.22% | 12,120 | - | +3.04% | - | - |
11/17 | 1,651 | 1,733 | 1,650 | 1,692 | +1.5% | 10,800 | - | +9.85% | - | - |
11/14 | 1,746 | 1,792 | 1,663 | 1,667 | -4.76% | 12,360 | - | +9.36% | - | - |
11/13 | 1,721 | 1,796 | 1,713 | 1,750 | -4.55% | 9,480 | - | +15.82% | - | - |
11/12 | 1,908 | 1,908 | 1,829 | 1,833 | -5.98% | 14,520 | - | +22.06% | - | - |
11/11 | 1,788 | 1,950 | 1,750 | 1,950 | +11.16% | 21,720 | - | +30.61% | - | - |
11/10 | 1,754 | 1,758 | 1,675 | 1,754 | +3.69% | 11,400 | - | +18.6% | - | - |
11/07 | 1,666 | 1,717 | 1,592 | 1,692 | -1.22% | 21,000 | - | +14.46% | - | - |
11/06 | 1,679 | 1,717 | 1,657 | 1,713 | +2.75% | 22,440 | - | +15.63% | - | - |
11/05 | 1,683 | 1,738 | 1,638 | 1,667 | 0% | 10,920 | - | +12.31% | - | - |
11/04 | 1,553 | 1,683 | 1,553 | 1,667 | +5.65% | 7,320 | - | +12.01% | - | - |
10/31 | 1,515 | 1,624 | 1,503 | 1,578 | +7.07% | 17,880 | - | +5.66% | - | - |
10/30 | 1,496 | 1,537 | 1,458 | 1,473 | -1.5% | 13,320 | - | -1.84% | - | - |
10/29 | 1,517 | 1,518 | 1,323 | 1,496 | +4.97% | 17,040 | - | -0.94% | - | - |
10/28 | 1,240 | 1,425 | 1,225 | 1,425 | +7.95% | 14,640 | - | -6.43% | - | - |
10/27 | 1,251 | 1,320 | 1,250 | 1,320 | +4.14% | 22,320 | - | -14.17% | - | - |
10/24 | 1,260 | 1,283 | 1,255 | 1,268 | -3.12% | 16,920 | - | -18.75% | - | - |
10/23 | 1,325 | 1,325 | 1,250 | 1,308 | -4.85% | 15,120 | - | -17.56% | - | - |
10/22 | 1,404 | 1,417 | 1,375 | 1,375 | -5.44% | 9,360 | - | -14.81% | - | - |
10/21 | 1,441 | 1,483 | 1,441 | 1,454 | +1.04% | 12,720 | - | -10.9% | - | - |
10/20 | 1,465 | 1,497 | 1,391 | 1,439 | -0.06% | 18,000 | - | -12.62% | - | - |
10/17 | 1,433 | 1,458 | 1,365 | 1,440 | -2.81% | 32,040 | - | -13.72% | - | - |
10/16 | 1,335 | 1,482 | 1,292 | 1,482 | +1.48% | 30,120 | - | -12.43% | - | - |
10/15 | 1,400 | 1,460 | 1,379 | 1,460 | +5.54% | 19,680 | - | -14.87% | - | - |
10/14 | 1,383 | 1,383 | 1,358 | 1,383 | +13.7% | 15,720 | - | -20.63% | - | - |
10/10 | 1,292 | 1,292 | 1,208 | 1,217 | -5.87% | 26,280 | - | -31.57% | - | - |
10/09 | 1,262 | 1,350 | 1,262 | 1,293 | -3.3% | 45,480 | - | -29.02% | - | - |
10/08 | 1,457 | 1,457 | 1,337 | 1,337 | -12.73% | 34,320 | - | -28.14% | - | - |
10/07 | 1,575 | 1,575 | 1,477 | 1,532 | -3.82% | 26,040 | - | -19.34% | - | - |
10/06 | 1,600 | 1,641 | 1,593 | 1,593 | -1.49% | 26,880 | - | -17.53% | - | - |
10/03 | 1,692 | 1,713 | 1,616 | 1,617 | -6.73% | 27,000 | - | -17.47% | - | - |
10/02 | 1,754 | 1,758 | 1,729 | 1,733 | -1.42% | 9,120 | - | -12.77% | - | - |
10/01 | 1,763 | 1,804 | 1,758 | 1,758 | -0.94% | 30,360 | - | -12.52% | - | - |
09/30 | 1,721 | 1,800 | 1,692 | 1,775 | -0.7% | 16,320 | - | -12.6% | - | - |
09/29 | 1,754 | 1,821 | 1,738 | 1,788 | +0.94% | 24,600 | - | -12.85% | - | - |
09/26 | 1,779 | 1,875 | 1,713 | 1,771 | -0.47% | 62,280 | - | -14.49% | - | - |
09/25 | 1,675 | 1,804 | 1,675 | 1,779 | +3.39% | 68,400 | - | -14.91% | - | - |
09/24 | 1,783 | 1,788 | 1,708 | 1,721 | -4.62% | 46,680 | - | -18.44% | - | - |
09/22 | 1,854 | 1,858 | 1,750 | 1,804 | 0% | 39,120 | - | -15.34% | - | - |
09/19 | 1,879 | 1,896 | 1,804 | 1,804 | -3.78% | 51,960 | - | -15.97% | - | - |
09/18 | 1,879 | 1,913 | 1,875 | 1,875 | -3.64% | 26,040 | - | -13.31% | - | - |
09/17 | 2,008 | 2,008 | 1,933 | 1,946 | -1.48% | 40,680 | - | -10.58% | - | - |
09/16 | 1,796 | 2,108 | 1,775 | 1,975 | +7.48% | 81,960 | - | -9.73% | - | - |
09/12 | 1,829 | 1,842 | 1,821 | 1,838 | +0.92% | 33,120 | - | -16.44% | - | - |
09/11 | 1,942 | 1,946 | 1,804 | 1,821 | -7.81% | 36,480 | - | -17.8% | - | - |
09/10 | 1,983 | 1,996 | 1,942 | 1,975 | -2.07% | 20,400 | - | -11.43% | - | - |
09/09 | 2,092 | 2,092 | 2,004 | 2,017 | -2.02% | 32,040 | - | -9.97% | - | - |
09/08 | 2,142 | 2,183 | 2,042 | 2,058 | -4.82% | 36,720 | - | -8.4% | - | - |
09/05 | 2,154 | 2,183 | 2,121 | 2,163 | -4.07% | 29,040 | - | -3.89% | - | - |
09/04 | 2,267 | 2,271 | 2,233 | 2,254 | -1.64% | 11,160 | - | +0.27% | - | - |
09/03 | 2,283 | 2,292 | 2,263 | 2,292 | +0.55% | 10,080 | - | +2.35% | - | - |
09/02 | 2,288 | 2,317 | 2,275 | 2,279 | -1.8% | 13,080 | - | +2.3% | - | - |
09/01 | 2,300 | 2,325 | 2,296 | 2,321 | -0.18% | 11,160 | - | +4.64% | - | - |
08/29 | 2,308 | 2,325 | 2,271 | 2,325 | +1.45% | 25,680 | - | +5.44% | - | - |
08/28 | 2,275 | 2,300 | 2,258 | 2,292 | -0.54% | 10,920 | - | +4.45% | - | - |
08/27 | 2,296 | 2,304 | 2,271 | 2,304 | 0% | 5,160 | - | +5.36% | - | - |
08/26 | 2,275 | 2,313 | 2,233 | 2,304 | +0.36% | 12,720 | - | +5.79% | - | - |
08/25 | 2,292 | 2,300 | 2,275 | 2,296 | +0.55% | 8,760 | - | +5.85% | - | - |