株価チャート
2008/10/06～2009/06/10
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 |
|---|
| 2018 | 7/1, 株式併合 10→1 |
| 2009 |
| 06/10 | 1,560 | 1,650 | 1,550 | 1,550 | 0% | 1,800 | - | +13.39% | - | - |
| 06/09 | 1,540 | 1,580 | 1,520 | 1,550 | +5.44% | 1,600 | - | +13.97% | - | - |
| 06/08 | 1,420 | 1,470 | 1,420 | 1,470 | +5% | 1,400 | - | +8.41% | - | - |
| 06/05 | 1,390 | 1,430 | 1,390 | 1,400 | +1.45% | 1,000 | - | +3.4% | - | - |
| 06/04 | 1,380 | 1,400 | 1,370 | 1,380 | +0.73% | 900 | - | +1.62% | - | - |
| 06/03 | 1,400 | 1,410 | 1,360 | 1,370 | -2.14% | 1,600 | - | +0.51% | - | - |
| 06/02 | 1,430 | 1,490 | 1,400 | 1,400 | -5.41% | 1,200 | - | +2.49% | - | - |
| 06/01 | 1,450 | 1,480 | 1,410 | 1,480 | +5.71% | 700 | - | +8.03% | - | - |
| 05/29 | 1,400 | 1,400 | 1,390 | 1,400 | +1.45% | 400 | - | +2.04% | - | - |
| 05/28 | 1,360 | 1,380 | 1,360 | 1,380 | -0.72% | 400 | - | +0.29% | - | - |
| 05/27 | 1,350 | 1,390 | 1,350 | 1,390 | +2.21% | 500 | - | +0.87% | - | - |
| 05/25 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 400 | - | -1.45% | - | - |
| 05/22 | 1,340 | 1,360 | 1,340 | 1,360 | +2.26% | 300 | - | -1.88% | - | - |
| 05/21 | 1,330 | 1,330 | 1,330 | 1,330 | +3.1% | 300 | - | -4.18% | - | - |
| 05/20 | 1,310 | 1,310 | 1,290 | 1,290 | +0.78% | 200 | - | -7.26% | - | - |
| 05/18 | 1,330 | 1,340 | 1,280 | 1,280 | 0% | 400 | - | -8.38% | - | - |
| 05/15 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 400 | - | -8.9% | - | - |
| 05/14 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 100 | - | -9.48% | - | - |
| 05/13 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -11.79% | - | - |
| 05/12 | 1,240 | 1,260 | 1,240 | 1,250 | +1.63% | 600 | - | -11.72% | - | - |
| 05/11 | 1,350 | 1,350 | 1,230 | 1,230 | -8.21% | 2,600 | - | -12.95% | - | - |
| 05/08 | 1,320 | 1,370 | 1,320 | 1,340 | -5.63% | 1,400 | - | -4.96% | - | - |
| 05/07 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | +1.21% | - | - |
| 05/01 | 1,420 | 1,420 | 1,420 | 1,420 | +7.58% | 100 | - | +1.87% | - | - |
| 04/30 | 1,320 | 1,320 | 1,320 | 1,320 | -3.65% | 100 | - | -4.69% | - | - |
| 04/28 | 1,350 | 1,370 | 1,350 | 1,370 | -5.52% | 300 | - | -0.72% | - | - |
| 04/27 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | - | +5.69% | - | - |
| 04/24 | 1,400 | 1,430 | 1,400 | 1,430 | -4.67% | 300 | - | +4.92% | - | - |
| 04/23 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | +9.81% | - | - |
| 04/22 | 1,500 | 1,500 | 1,500 | 1,500 | +4.9% | 100 | - | +9.97% | - | - |
| 04/20 | 1,500 | 1,500 | 1,430 | 1,430 | -5.92% | 800 | - | +4.99% | - | - |
| 04/15 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 400 | - | +11.52% | - | - |
| 04/14 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | - | +11.03% | - | - |
| 04/13 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 500 | - | +10.29% | - | - |
| 04/10 | 1,490 | 1,500 | 1,450 | 1,450 | +0.69% | 400 | - | +6.62% | - | - |
| 04/09 | 1,510 | 1,510 | 1,440 | 1,440 | -4.64% | 200 | - | +5.65% | - | - |
| 04/06 | 1,510 | 1,510 | 1,510 | 1,510 | +7.86% | 100 | - | +10.46% | - | - |
| 04/03 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 200 | - | +2.26% | - | - |
| 03/26 | 1,400 | 1,400 | 1,400 | 1,400 | -2.78% | 600 | - | +1.97% | - | - |
| 03/25 | 1,440 | 1,440 | 1,440 | 1,440 | -3.36% | 100 | - | +4.27% | - | - |
| 03/24 | 1,480 | 1,490 | 1,480 | 1,490 | 0% | 200 | - | +7.5% | - | - |
| 03/19 | 1,390 | 1,490 | 1,390 | 1,490 | +8.76% | 300 | - | +7.04% | - | - |
| 03/18 | 1,370 | 1,370 | 1,370 | 1,370 | +13.22% | 200 | - | -1.86% | - | - |
| 03/16 | 1,210 | 1,210 | 1,210 | 1,210 | +2.54% | 400 | - | -13.82% | - | - |
| 03/13 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 100 | - | -16.84% | - | - |
| 03/10 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | -18.41% | - | - |
| 03/04 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 100 | - | -20.22% | - | - |
| 02/27 | 1,250 | 1,250 | 1,180 | 1,180 | -1.67% | 300 | - | -20% | - | - |
| 02/26 | 1,170 | 1,200 | 1,170 | 1,200 | -0.83% | 400 | - | -19.68% | - | - |
| 02/25 | 1,180 | 1,210 | 1,060 | 1,210 | +4.31% | 1,100 | - | -19.97% | - | - |
| 02/24 | 1,180 | 1,200 | 1,160 | 1,160 | -5.69% | 1,300 | - | -24.18% | - | - |
| 02/23 | 1,220 | 1,230 | 1,210 | 1,230 | -18% | 1,800 | - | -20.65% | - | - |
| 02/18 | 1,260 | 1,500 | 1,260 | 1,500 | +3.45% | 1,100 | - | -4.34% | - | - |
| 02/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | -7.99% | - | - |
| 02/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -8.46% | - | - |
| 02/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 900 | - | -8.92% | - | - |
| 02/06 | 1,500 | 1,500 | 1,450 | 1,450 | -3.33% | 200 | - | -9.32% | - | - |
| 02/04 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 200 | - | -6.54% | - | - |
| 02/03 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | -5.35% | - | - |
| 02/02 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 100 | - | -5.94% | - | - |
| 01/28 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 100 | - | -5.52% | - | - |
| 01/27 | 1,500 | 1,550 | 1,500 | 1,550 | +3.33% | 900 | - | -5.78% | - | - |
| 01/26 | 1,500 | 1,500 | 1,500 | 1,500 | -6.25% | 400 | - | -9.26% | - | - |
| 01/22 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 200 | - | -3.61% | - | - |
| 01/21 | 1,600 | 1,600 | 1,580 | 1,580 | -3.07% | 400 | - | -4.47% | - | - |
| 01/19 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 200 | - | -1.27% | - | - |
| 01/15 | 1,600 | 1,600 | 1,600 | 1,600 | +2.56% | 200 | - | -3.15% | - | - |
| 01/14 | 1,560 | 1,560 | 1,560 | 1,560 | -1.89% | 100 | - | -6.08% | - | - |
| 01/13 | 1,590 | 1,590 | 1,590 | 1,590 | +1.92% | 100 | - | -4.5% | - | - |
| 01/08 | 1,510 | 1,560 | 1,510 | 1,560 | -5.45% | 1,100 | - | -6.47% | - | - |
| 2008 |
| 12/19 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | - | -1.73% | - | - |
| 12/18 | 1,700 | 1,700 | 1,700 | 1,700 | +2.41% | 600 | - | +1.61% | - | - |
| 12/17 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 100 | - | -0.6% | - | - |
| 12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | - | -1.79% | - | - |
| 12/11 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -3.28% | - | - |
| 12/10 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 200 | - | -4.62% | - | - |
| 12/09 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -3.19% | - | - |
| 12/08 | 1,650 | 1,700 | 1,650 | 1,700 | +3.03% | 600 | - | -4.71% | - | - |
| 12/03 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -8.74% | - | - |
| 12/02 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 300 | - | -10.81% | - | - |
| 12/01 | 1,560 | 1,610 | 1,560 | 1,610 | +0.63% | 200 | - | -14.9% | - | - |
| 11/27 | 1,600 | 1,600 | 1,600 | 1,600 | +4.58% | 100 | - | -17.36% | - | - |
| 11/26 | 1,530 | 1,530 | 1,530 | 1,530 | -14.04% | 200 | - | -22.81% | - | - |
| 11/07 | 1,780 | 1,780 | 1,780 | 1,780 | -3.78% | 100 | - | -12.27% | - | - |
| 11/06 | 1,900 | 1,900 | 1,850 | 1,850 | -4.15% | 400 | - | -10.45% | - | - |
| 11/04 | 1,930 | 1,930 | 1,930 | 1,930 | +10.29% | 300 | - | -8.36% | - | - |
| 10/31 | 1,750 | 1,750 | 1,750 | 1,750 | +4.79% | 100 | - | -18.22% | - | - |
| 10/30 | 1,570 | 1,670 | 1,570 | 1,670 | +15.17% | 300 | - | -23.46% | - | - |
| 10/29 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 100 | - | -34.98% | - | - |
| 10/28 | 1,470 | 1,550 | 1,470 | 1,500 | -10.18% | 1,500 | - | -34.38% | - | - |
| 10/27 | 1,620 | 1,670 | 1,620 | 1,670 | -8.24% | 300 | - | -28.63% | - | - |
| 10/23 | 1,820 | 1,820 | 1,800 | 1,820 | +9.64% | 900 | - | -23.85% | - | - |
| 10/16 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 400 | - | -31.77% | - | - |
| 10/15 | 1,850 | 1,850 | 1,650 | 1,650 | -10.81% | 700 | - | -33.63% | - | - |
| 10/14 | 1,950 | 1,950 | 1,850 | 1,850 | +23.33% | 800 | - | -26.99% | - | - |
| 10/10 | 1,630 | 1,630 | 1,500 | 1,500 | -7.98% | 1,200 | - | -41.68% | - | - |
| 10/09 | 1,800 | 1,800 | 1,550 | 1,630 | -14.21% | 4,000 | - | -38.07% | - | - |
| 10/08 | 2,150 | 2,250 | 1,900 | 1,900 | -17.39% | 1,400 | - | -29.26% | - | - |
| 10/07 | 2,190 | 2,540 | 2,190 | 2,300 | +2.68% | 2,000 | - | -15.57% | - | - |
| 10/06 | 2,000 | 2,240 | 1,950 | 2,240 | -2.61% | 1,000 | - | -18.63% | - | - |
