株価チャート
2008/06/27～2009/03/25
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/25 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | - | +0.07% | - | - |
| 03/24 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | - | +0.07% | - | - |
| 03/23 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1,300 | - | +0.04% | - | - |
| 03/19 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 600 | - | 0% | - | - |
| 03/18 | 4,500 | 4,500 | 4,500 | 4,500 | +0.22% | 500 | - | +0.45% | - | - |
| 03/17 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +0.7% | - | - |
| 03/16 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +1.15% | - | - |
| 03/13 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +1.61% | - | - |
| 03/12 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +2.07% | - | - |
| 03/11 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +2.53% | - | - |
| 03/10 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +3.01% | - | - |
| 03/09 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 400 | - | +3.5% | - | - |
| 03/06 | 4,490 | 4,490 | 4,490 | 4,490 | -0.22% | 400 | - | +4.18% | - | - |
| 03/05 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | - | +4.92% | - | - |
| 03/04 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | - | +5.44% | - | - |
| 03/03 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +5.96% | - | - |
| 03/02 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | - | +6.48% | - | - |
| 02/27 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | - | +7.04% | - | - |
| 02/26 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | - | +7.55% | - | - |
| 02/25 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1,200 | - | +8.28% | - | - |
| 02/24 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 600 | - | +9.12% | - | - |
| 02/23 | 4,500 | 4,510 | 4,500 | 4,500 | 0% | 1,500 | - | +9.97% | - | - |
| 02/20 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 700 | - | +10.86% | - | - |
| 02/19 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | - | +11.58% | - | - |
| 02/18 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | - | +12.3% | - | - |
| 02/16 | 4,540 | 4,540 | 4,500 | 4,500 | -0.88% | 400 | - | +13.07% | - | - |
| 02/13 | 4,540 | 4,540 | 4,540 | 4,540 | 0% | 300 | - | +15.05% | - | - |
| 02/12 | 4,540 | 4,540 | 4,540 | 4,540 | +13.78% | 400 | - | +16.11% | - | - |
| 02/06 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 500 | - | +2.99% | - | - |
| 02/05 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 100 | - | +3.37% | - | - |
| 02/04 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 400 | - | +3.8% | - | - |
| 02/03 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 300 | - | +4.29% | - | - |
| 02/02 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 300 | - | +4.75% | - | - |
| 01/30 | 3,990 | 3,990 | 3,990 | 3,990 | +0.25% | 200 | - | +5.17% | - | - |
| 01/22 | 3,990 | 4,100 | 3,980 | 3,980 | 0% | 2,600 | - | +5.29% | - | - |
| 01/19 | 3,980 | 3,980 | 3,980 | 3,980 | +5.29% | 300 | - | +5.85% | - | - |
| 01/16 | 3,970 | 3,970 | 3,780 | 3,780 | -4.79% | 600 | - | +1.15% | - | - |
| 01/13 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 100 | - | +6.69% | - | - |
| 01/09 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 300 | - | +7.09% | - | - |
| 01/08 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 300 | - | +7.53% | - | - |
| 01/07 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 300 | - | +7.94% | - | - |
| 01/06 | 3,970 | 3,970 | 3,970 | 3,970 | -0.25% | 300 | - | +8.38% | - | - |
| 2008 |
| 12/30 | 3,980 | 3,980 | 3,980 | 3,980 | +4.46% | 100 | - | +9.1% | - | - |
| 12/29 | 3,810 | 3,810 | 3,810 | 3,810 | +2.7% | 1,500 | - | +4.84% | - | - |
| 12/19 | 3,900 | 3,900 | 3,710 | 3,710 | +0.54% | 700 | - | +2.43% | - | - |
| 12/12 | 3,690 | 3,690 | 3,690 | 3,690 | +0.54% | 100 | - | +2.1% | - | - |
| 12/11 | 3,670 | 3,670 | 3,670 | 3,670 | -4.68% | 100 | - | +1.89% | - | - |
| 12/10 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 300 | - | +7.24% | - | - |
| 12/09 | 3,840 | 3,850 | 3,840 | 3,850 | +0.26% | 900 | - | +7.78% | - | - |
| 12/08 | 3,640 | 3,840 | 3,640 | 3,840 | +5.49% | 800 | - | +7.38% | - | - |
| 12/04 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | - | +2.36% | - | - |
| 12/02 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 300 | - | +1.82% | - | - |
| 11/27 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 300 | - | +1.22% | - | - |
| 11/26 | 3,590 | 3,640 | 3,590 | 3,640 | +1.68% | 500 | - | +0.44% | - | - |
| 11/25 | 3,570 | 3,580 | 3,570 | 3,580 | +0.56% | 500 | - | -2.24% | - | - |
| 11/21 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 100 | - | -3.86% | - | - |
| 11/20 | 3,620 | 3,630 | 3,550 | 3,560 | -1.66% | 1,900 | - | -4.84% | - | - |
| 11/19 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 300 | - | -4.21% | - | - |
| 11/18 | 3,520 | 3,620 | 3,520 | 3,620 | +3.43% | 500 | - | -5.21% | - | - |
| 11/17 | 3,500 | 3,500 | 3,490 | 3,500 | +3.24% | 500 | - | -9.42% | - | - |
| 11/14 | 3,390 | 3,390 | 3,390 | 3,390 | +0.3% | 600 | - | -13.23% | - | - |
| 11/13 | 3,370 | 3,380 | 3,370 | 3,380 | -6.63% | 400 | - | -14.52% | - | - |
| 11/06 | 3,620 | 3,620 | 3,620 | 3,620 | +0.28% | 100 | - | -9.61% | - | - |
| 11/04 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 200 | - | -10.78% | - | - |
| 10/28 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 100 | - | -12.15% | - | - |
| 10/27 | 3,600 | 3,610 | 3,600 | 3,610 | +0.28% | 600 | - | -12.95% | - | - |
| 10/23 | 3,620 | 3,620 | 3,600 | 3,600 | -0.55% | 500 | - | -14.1% | - | - |
| 10/22 | 3,520 | 3,620 | 3,520 | 3,620 | +3.13% | 300 | - | -14.54% | - | - |
| 10/21 | 3,530 | 3,530 | 3,510 | 3,510 | 0% | 300 | - | -18.01% | - | - |
| 10/20 | 3,510 | 3,510 | 3,510 | 3,510 | +3.85% | 200 | - | -19.05% | - | - |
| 10/17 | 3,380 | 3,380 | 3,380 | 3,380 | +0.3% | 200 | - | -23.04% | - | - |
| 10/16 | 3,450 | 3,450 | 3,370 | 3,370 | -0.88% | 500 | - | -24.37% | - | - |
| 10/15 | 3,500 | 3,500 | 3,400 | 3,400 | -14.14% | 400 | - | -24.71% | - | - |
| 10/14 | 3,960 | 3,960 | 3,960 | 3,960 | +18.21% | 100 | - | -13.35% | - | - |
| 10/10 | 3,350 | 3,350 | 3,350 | 3,350 | -18.49% | 100 | - | -27.19% | - | - |
| 10/07 | 4,120 | 4,120 | 4,110 | 4,110 | -0.96% | 200 | - | -11.82% | - | - |
| 10/06 | 4,150 | 4,150 | 4,150 | 4,150 | -4.6% | 100 | - | -11.57% | - | - |
| 10/02 | 4,350 | 4,350 | 4,350 | 4,350 | -5.43% | 100 | - | -7.9% | - | - |
| 09/26 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 300 | - | -3.06% | - | - |
| 09/25 | 4,600 | 4,600 | 4,600 | 4,600 | +2% | 100 | - | -3.3% | - | - |
| 09/22 | 4,530 | 4,530 | 4,510 | 4,510 | 0% | 900 | - | -5.43% | - | - |
| 08/29 | 4,510 | 4,510 | 4,510 | 4,510 | -2.17% | 100 | - | -5.73% | - | - |
| 08/27 | 4,610 | 4,610 | 4,610 | 4,610 | -3.15% | 100 | - | -3.96% | - | - |
| 08/26 | 4,760 | 4,760 | 4,760 | 4,760 | +4.39% | 500 | - | -1.12% | - | - |
| 08/22 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 100 | - | -5.41% | - | - |
| 08/21 | 4,560 | 4,560 | 4,560 | 4,560 | -2.15% | 100 | - | -5.69% | - | - |
| 08/20 | 4,670 | 4,670 | 4,660 | 4,660 | 0% | 600 | - | -3.84% | - | - |
| 08/19 | 4,700 | 4,700 | 4,660 | 4,660 | -4.9% | 300 | - | -3.92% | - | - |
| 08/18 | 4,900 | 4,900 | 4,900 | 4,900 | +1.66% | 800 | - | +0.95% | - | - |
| 08/14 | 4,820 | 4,820 | 4,820 | 4,820 | +2.12% | 200 | - | -0.58% | - | - |
| 08/01 | 4,720 | 4,720 | 4,720 | 4,720 | +0.21% | 100 | - | -2.48% | - | - |
| 07/30 | 4,710 | 4,710 | 4,710 | 4,710 | -0.84% | 100 | - | -2.63% | - | - |
| 07/28 | 4,750 | 4,750 | 4,750 | 4,750 | -2.86% | 100 | - | -1.74% | - | - |
| 07/25 | 4,890 | 4,890 | 4,890 | 4,890 | -0.2% | 900 | - | +1.26% | - | - |
| 07/24 | 4,900 | 4,900 | 4,900 | 4,900 | -2% | 1,400 | - | +1.7% | - | - |
| 07/23 | 4,860 | 5,000 | 4,860 | 5,000 | +3.09% | 900 | - | +4.12% | - | - |
| 07/22 | 4,850 | 4,850 | 4,850 | 4,850 | +2.11% | 100 | - | +1.36% | - | - |
| 07/16 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 100 | - | -0.5% | - | - |
| 06/30 | 4,750 | 4,750 | 4,750 | 4,750 | -2.06% | 500 | - | -0.31% | - | - |
| 06/27 | 4,850 | 4,850 | 4,850 | 4,850 | -1.02% | 100 | - | +2% | - | - |
