株価チャート
2008/08/15～2009/01/15
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 | 10/1, 株式併合 5→1 |
| 2009 |
| 01/15 | 5,710 | 5,815 | 5,565 | 5,595 | -5.97% | 2,688,000 | - | +0.16% | - | - |
| 01/14 | 5,980 | 6,135 | 5,680 | 5,950 | +1.54% | 2,501,800 | - | +7.65% | - | - |
| 01/13 | 5,955 | 6,120 | 5,855 | 5,860 | -6.31% | 2,114,600 | - | +7.17% | - | - |
| 01/09 | 6,495 | 6,635 | 6,170 | 6,255 | -3.25% | 2,521,600 | - | +15.53% | - | - |
| 01/08 | 6,495 | 6,770 | 6,450 | 6,465 | -3.44% | 2,152,600 | - | +20.75% | - | - |
| 01/07 | 6,805 | 6,880 | 6,585 | 6,695 | -0.89% | 2,011,800 | - | +26.54% | - | - |
| 01/06 | 6,690 | 6,865 | 6,660 | 6,755 | +2.74% | 2,479,400 | - | +29.6% | - | - |
| 01/05 | 6,475 | 6,765 | 6,420 | 6,575 | +6.91% | 2,055,800 | - | +28.22% | - | - |
| 2008 |
| 12/30 | 5,875 | 6,150 | 5,835 | 6,150 | +5.67% | 1,595,800 | - | +21.85% | - | - |
| 12/29 | 5,765 | 5,830 | 5,660 | 5,820 | +0.69% | 885,800 | - | +16.91% | - | - |
| 12/26 | 5,815 | 5,880 | 5,735 | 5,780 | 0% | 1,021,400 | - | +17.79% | - | - |
| 12/25 | 5,700 | 5,785 | 5,660 | 5,780 | +2.3% | 910,400 | - | +19.05% | - | - |
| 12/24 | 5,705 | 5,835 | 5,585 | 5,650 | -0.79% | 1,496,200 | - | +17.56% | - | - |
| 12/22 | 5,925 | 5,970 | 5,610 | 5,695 | -0.87% | 2,359,600 | - | +19.47% | - | - |
| 12/19 | 5,495 | 5,785 | 5,480 | 5,745 | +5.12% | 3,276,400 | - | +21.82% | - | - |
| 12/18 | 5,255 | 5,495 | 5,210 | 5,465 | +4.1% | 2,046,800 | - | +17.07% | - | - |
| 12/17 | 5,455 | 5,480 | 5,100 | 5,250 | -0.1% | 2,250,800 | - | +12.66% | - | - |
| 12/16 | 5,025 | 5,335 | 4,965 | 5,255 | +3.65% | 2,756,200 | - | +12.91% | - | - |
| 12/15 | 5,160 | 5,210 | 5,025 | 5,070 | +4.75% | 1,741,200 | - | +9.15% | - | - |
| 12/12 | 5,000 | 5,320 | 4,740 | 4,840 | -5.56% | 4,242,800 | - | +4.47% | - | - |
| 12/11 | 4,885 | 5,160 | 4,815 | 5,125 | +8.24% | 3,752,400 | - | +10.95% | - | - |
| 12/10 | 4,550 | 4,825 | 4,520 | 4,735 | +4.87% | 2,579,400 | - | +3.29% | - | - |
| 12/09 | 4,595 | 4,740 | 4,450 | 4,515 | +0.44% | 2,265,800 | - | -0.66% | - | - |
| 12/08 | 4,150 | 4,520 | 4,035 | 4,495 | +9.1% | 2,879,800 | - | -0.13% | - | - |
| 12/05 | 4,190 | 4,340 | 4,055 | 4,120 | -0.48% | 2,225,000 | - | -7.6% | - | - |
| 12/04 | 4,520 | 4,560 | 4,045 | 4,140 | -7.38% | 2,259,600 | - | -6.19% | - | - |
| 12/03 | 4,600 | 4,660 | 4,435 | 4,470 | -1% | 1,638,000 | - | +2.62% | - | - |
| 12/02 | 4,550 | 4,760 | 4,460 | 4,515 | -4.95% | 2,136,000 | - | +5.71% | - | - |
| 12/01 | 4,860 | 4,955 | 4,735 | 4,750 | -2.96% | 1,420,400 | - | +13.1% | - | - |
| 11/28 | 4,680 | 4,895 | 4,610 | 4,895 | +3.82% | 1,639,800 | - | +18.21% | - | - |
| 11/27 | 4,825 | 4,860 | 4,675 | 4,715 | +1.4% | 1,826,000 | - | +15.22% | - | - |
| 11/26 | 4,505 | 4,800 | 4,475 | 4,650 | +2.09% | 2,794,200 | - | +14.33% | - | - |
| 11/25 | 4,725 | 4,725 | 4,410 | 4,555 | +2.94% | 2,302,200 | - | +13.14% | - | - |
| 11/21 | 3,735 | 4,500 | 3,735 | 4,425 | +9.67% | 3,052,400 | - | +10.79% | - | - |
| 11/20 | 4,330 | 4,395 | 4,025 | 4,035 | -9.93% | 2,750,200 | - | +1.51% | - | - |
| 11/19 | 4,580 | 4,625 | 4,350 | 4,480 | -1.54% | 2,080,800 | - | +12.25% | - | - |
| 11/18 | 4,630 | 4,775 | 4,510 | 4,550 | -2.78% | 2,316,000 | - | +14.52% | - | - |
| 11/17 | 4,330 | 4,820 | 4,255 | 4,680 | +5.64% | 4,116,800 | - | +18.99% | - | - |
| 11/14 | 4,800 | 4,850 | 4,370 | 4,430 | -2.64% | 3,471,800 | - | +13.44% | - | - |
| 11/13 | 5,000 | 5,140 | 4,360 | 4,550 | -13.33% | 5,322,200 | - | +16.85% | - | - |
| 11/12 | 5,010 | 5,295 | 4,940 | 5,250 | +2.74% | 3,342,400 | - | +34.68% | - | - |
| 11/11 | 4,925 | 5,355 | 4,915 | 5,110 | +1.49% | 3,644,000 | - | +31.91% | - | - |
| 11/10 | 5,050 | 5,105 | 4,905 | 5,035 | +6% | 3,152,200 | - | +30.07% | - | - |
| 11/07 | 4,300 | 5,000 | 4,160 | 4,750 | +5.56% | 5,570,600 | - | +22.17% | - | - |
| 11/06 | 4,210 | 4,710 | 4,185 | 4,500 | +5.63% | 7,172,200 | - | +13.9% | - | - |
| 11/05 | 4,260 | 4,260 | 4,260 | 4,260 | +13.3% | 213,800 | - | +5.76% | - | - |
| 11/04 | 3,700 | 3,760 | 3,600 | 3,760 | +10.59% | 1,499,400 | - | -8.52% | - | - |
| 10/31 | 3,510 | 3,735 | 3,330 | 3,400 | -1.73% | 3,050,200 | - | -19.58% | - | - |
| 10/30 | 3,050 | 3,460 | 3,010 | 3,460 | +16.89% | 2,209,600 | - | -20.88% | - | - |
| 10/29 | 3,225 | 3,225 | 2,750 | 2,960 | +8.62% | 3,034,200 | - | -34.56% | - | - |
| 10/28 | 2,375 | 2,725 | 2,240 | 2,725 | +17.2% | 3,526,600 | - | -42.07% | - | - |
| 10/27 | 2,660 | 2,900 | 2,280 | 2,325 | -15.76% | 3,316,800 | - | -52.42% | - | - |
| 10/24 | 2,960 | 2,995 | 2,760 | 2,760 | -15.34% | 2,563,800 | - | -45.49% | - | - |
| 10/23 | 3,380 | 3,380 | 3,180 | 3,260 | -11.41% | 3,247,000 | - | -37.71% | - | - |
| 10/22 | 3,985 | 3,985 | 3,675 | 3,680 | -9.91% | 1,872,600 | - | -31.9% | - | - |
| 10/21 | 3,815 | 4,085 | 3,745 | 4,085 | +12.85% | 2,654,200 | - | -26.75% | - | - |
| 10/20 | 3,770 | 3,880 | 3,530 | 3,620 | -3.85% | 2,349,400 | - | -36.76% | - | - |
| 10/17 | 4,090 | 4,135 | 3,565 | 3,765 | -4.44% | 2,076,400 | - | -36.34% | - | - |
| 10/16 | 4,040 | 4,155 | 3,940 | 3,940 | -11.26% | 2,016,400 | - | -35.69% | - | - |
| 10/15 | 4,040 | 4,475 | 4,035 | 4,440 | +10.04% | 4,635,600 | - | -30.05% | - | - |
| 10/14 | 4,035 | 4,035 | 4,035 | 4,035 | +14.14% | 142,000 | - | -38.22% | - | - |
| 10/10 | 3,550 | 3,735 | 3,500 | 3,535 | -11.63% | 2,459,000 | - | -47.64% | - | - |
| 10/09 | 4,100 | 4,245 | 3,825 | 4,000 | -3.5% | 3,341,200 | - | -42.86% | - | - |
| 10/08 | 4,445 | 4,520 | 4,145 | 4,145 | -10.76% | 1,422,600 | - | -42.65% | - | - |
| 10/07 | 4,345 | 4,870 | 4,325 | 4,645 | 0% | 2,586,600 | - | -37.69% | - | - |
| 10/06 | 4,890 | 4,945 | 4,570 | 4,645 | -7.84% | 2,153,800 | - | -39.27% | - | - |
| 10/03 | 5,275 | 5,370 | 4,950 | 5,040 | -7.95% | 2,690,200 | - | -35.62% | - | - |
| 10/02 | 6,335 | 6,390 | 5,405 | 5,475 | -13.3% | 1,964,400 | - | -31.55% | - | - |
| 10/01 | 6,480 | 6,625 | 6,290 | 6,315 | -1.56% | 1,307,800 | - | -22.53% | - | - |
| 09/30 | 5,830 | 6,550 | 5,795 | 6,415 | +1.34% | 1,954,600 | - | -22.47% | - | - |
| 09/29 | 6,510 | 6,800 | 6,235 | 6,330 | -5.38% | 1,330,800 | - | -24.62% | - | - |
| 09/26 | 7,020 | 7,140 | 6,530 | 6,690 | -4.97% | 1,291,800 | - | -21.35% | - | - |
| 09/25 | 7,005 | 7,065 | 6,910 | 7,040 | -2.36% | 842,400 | - | -18.17% | - | - |
| 09/24 | 7,190 | 7,245 | 7,120 | 7,210 | -3.74% | 1,024,400 | - | -16.95% | - | - |
| 09/22 | 7,710 | 7,710 | 7,280 | 7,490 | +3.17% | 1,047,400 | - | -14.42% | - | - |
| 09/19 | 7,245 | 7,330 | 7,105 | 7,260 | +7.64% | 1,284,600 | - | -17.59% | - | - |
| 09/18 | 6,700 | 6,770 | 6,475 | 6,745 | -4.39% | 1,722,000 | - | -23.99% | - | - |
| 09/17 | 7,565 | 7,620 | 7,045 | 7,055 | -6.06% | 1,603,400 | - | -21.29% | - | - |
| 09/16 | 7,750 | 7,835 | 7,435 | 7,510 | -6.13% | 1,578,600 | - | -17.08% | - | - |
| 09/12 | 7,950 | 8,070 | 7,785 | 8,000 | +3.23% | 1,497,600 | - | -12.4% | - | - |
| 09/11 | 8,085 | 8,175 | 7,550 | 7,750 | -7.57% | 1,938,600 | - | -15.55% | - | - |
| 09/10 | 8,625 | 8,730 | 8,305 | 8,385 | -7.6% | 1,591,400 | - | -9.13% | - | - |
| 09/09 | 9,400 | 9,400 | 9,015 | 9,075 | -3.97% | 812,400 | - | -1.94% | - | - |
| 09/08 | 9,225 | 9,490 | 9,200 | 9,450 | +4.59% | 564,600 | - | +2.27% | - | - |
| 09/05 | 9,085 | 9,175 | 9,000 | 9,035 | -5.24% | 1,130,400 | - | -2.02% | - | - |
| 09/04 | 9,665 | 9,770 | 9,485 | 9,535 | -2.41% | 629,200 | - | +3.28% | - | - |
| 09/03 | 9,695 | 9,785 | 9,595 | 9,770 | +0.83% | 587,200 | - | +5.72% | - | - |
| 09/02 | 9,760 | 9,920 | 9,635 | 9,690 | -1.32% | 849,400 | - | +4.89% | - | - |
| 09/01 | 9,385 | 9,830 | 9,385 | 9,820 | +3.37% | 894,600 | - | +6.2% | - | - |
| 08/29 | 9,265 | 9,500 | 9,200 | 9,500 | +4.22% | 611,600 | - | +2.66% | - | - |
| 08/28 | 9,410 | 9,430 | 9,070 | 9,115 | -2.15% | 440,000 | - | -1.81% | - | - |
| 08/27 | 9,270 | 9,425 | 9,245 | 9,315 | +0.22% | 274,000 | - | -0.24% | - | - |
| 08/26 | 9,260 | 9,375 | 9,235 | 9,295 | -0.91% | 402,600 | - | -0.97% | - | - |
| 08/25 | 9,470 | 9,640 | 9,365 | 9,380 | -1.16% | 582,600 | - | -0.54% | - | - |
| 08/22 | 9,185 | 9,510 | 9,150 | 9,490 | +5.04% | 1,220,400 | - | +0.3% | - | - |
| 08/21 | 9,120 | 9,180 | 9,015 | 9,035 | -0.93% | 435,600 | - | -4.78% | - | - |
| 08/20 | 8,935 | 9,140 | 8,910 | 9,120 | +1.22% | 536,200 | - | -4.26% | - | - |
| 08/19 | 8,890 | 9,050 | 8,815 | 9,010 | +0.33% | 494,200 | - | -5.75% | - | - |
| 08/18 | 8,865 | 9,100 | 8,810 | 8,980 | +0.67% | 484,200 | - | -6.54% | - | - |
| 08/15 | 8,970 | 8,970 | 8,825 | 8,920 | +0.68% | 462,600 | - | -7.53% | - | - |
