株価チャート
2008/07/10～2009/01/23
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2009 |
| 01/23 | 730 | 740 | 730 | 740 | +1.37% | 500 | - | +4.23% | - | - |
| 01/22 | 730 | 730 | 730 | 730 | 0% | 400 | - | +2.96% | - | - |
| 01/21 | 700 | 730 | 700 | 730 | +2.82% | 200 | - | +3.11% | - | - |
| 01/20 | 710 | 710 | 710 | 710 | 0% | 200 | - | +0.14% | - | - |
| 01/19 | 710 | 710 | 710 | 710 | -5.33% | 200 | - | 0% | - | - |
| 01/16 | 750 | 750 | 750 | 750 | +2.74% | 200 | - | +5.34% | - | - |
| 01/15 | 730 | 730 | 730 | 730 | +2.82% | 100 | - | +2.24% | - | - |
| 01/08 | 710 | 710 | 710 | 710 | 0% | 700 | - | -0.84% | - | - |
| 01/07 | 710 | 720 | 710 | 710 | 0% | 1,900 | - | -1.11% | - | - |
| 01/06 | 700 | 720 | 700 | 710 | -1.39% | 1,500 | - | -1.39% | - | - |
| 01/05 | 720 | 720 | 720 | 720 | 0% | 700 | - | -0.55% | - | - |
| 2008 |
| 12/30 | 670 | 720 | 670 | 720 | +4.35% | 1,100 | - | -1.37% | - | - |
| 12/26 | 680 | 690 | 680 | 690 | +1.47% | 1,000 | - | -6.25% | - | - |
| 12/25 | 700 | 700 | 680 | 680 | +4.62% | 400 | - | -8.36% | - | - |
| 12/24 | 670 | 670 | 650 | 650 | -2.99% | 2,700 | - | -13.33% | - | - |
| 12/22 | 670 | 670 | 670 | 670 | -1.47% | 500 | - | -11.61% | - | - |
| 12/19 | 660 | 680 | 660 | 680 | -4.23% | 900 | - | -10.99% | - | - |
| 12/18 | 700 | 710 | 690 | 710 | +1.43% | 900 | - | -8.27% | - | - |
| 12/17 | 710 | 730 | 700 | 700 | -1.41% | 2,100 | - | -10.49% | - | - |
| 12/16 | 730 | 740 | 710 | 710 | -2.74% | 900 | - | -10.13% | - | - |
| 12/15 | 700 | 730 | 680 | 730 | 0% | 1,500 | - | -8.41% | - | - |
| 12/11 | 730 | 730 | 730 | 730 | -1.35% | 100 | - | -9.2% | - | - |
| 12/10 | 750 | 750 | 740 | 740 | +5.71% | 1,100 | - | -9.09% | - | - |
| 12/09 | 700 | 700 | 700 | 700 | 0% | 100 | - | -15.05% | - | - |
| 12/08 | 690 | 700 | 690 | 700 | -1.41% | 800 | - | -16.07% | - | - |
| 12/05 | 710 | 710 | 710 | 710 | +1.43% | 600 | - | -15.98% | - | - |
| 12/04 | 700 | 710 | 700 | 700 | -6.67% | 1,200 | - | -17.84% | - | - |
| 12/02 | 720 | 750 | 720 | 750 | 0% | 200 | - | -12.89% | - | - |
| 12/01 | 750 | 750 | 750 | 750 | -1.32% | 600 | - | -13.29% | - | - |
| 11/26 | 800 | 800 | 750 | 760 | -5% | 600 | - | -12.94% | - | - |
| 11/25 | 810 | 810 | 770 | 800 | +3.9% | 600 | - | -9.4% | - | - |
| 11/21 | 750 | 770 | 750 | 770 | +2.67% | 300 | - | -12.99% | - | - |
| 11/20 | 770 | 770 | 750 | 750 | -2.6% | 500 | - | -15.64% | - | - |
| 11/19 | 800 | 800 | 770 | 770 | -3.75% | 300 | - | -13.58% | - | - |
| 11/17 | 800 | 800 | 750 | 800 | -9.09% | 1,900 | - | -10.71% | - | - |
| 11/14 | 850 | 880 | 850 | 880 | +2.33% | 500 | - | -2.65% | - | - |
| 11/13 | 860 | 860 | 860 | 860 | 0% | 200 | - | -5.49% | - | - |
| 11/12 | 860 | 860 | 860 | 860 | 0% | 300 | - | -6.01% | - | - |
| 11/11 | 860 | 860 | 860 | 860 | 0% | 300 | - | -6.42% | - | - |
| 11/10 | 860 | 860 | 860 | 860 | +6.17% | 100 | - | -7.63% | - | - |
| 11/07 | 750 | 850 | 750 | 810 | -14.74% | 2,400 | - | -14.19% | - | - |
| 11/06 | 950 | 950 | 950 | 950 | +5.56% | 100 | - | -0.31% | - | - |
| 11/05 | 940 | 940 | 900 | 900 | +1.12% | 1,300 | - | -5.76% | - | - |
| 11/04 | 890 | 890 | 890 | 890 | 0% | 200 | - | -7.39% | - | - |
| 10/31 | 870 | 890 | 840 | 890 | -3.26% | 1,000 | - | -8.06% | - | - |
| 10/30 | 970 | 970 | 920 | 920 | -6.12% | 200 | - | -5.74% | - | - |
| 10/27 | 980 | 980 | 980 | 980 | 0% | 100 | - | -0.1% | - | - |
| 10/24 | 980 | 980 | 980 | 980 | +2.08% | 400 | - | -0.31% | - | - |
| 10/23 | 960 | 960 | 960 | 960 | 0% | 400 | - | -2.64% | - | - |
| 10/22 | 960 | 960 | 960 | 960 | +6.67% | 100 | - | -3.03% | - | - |
| 10/20 | 900 | 900 | 900 | 900 | -2.17% | 500 | - | -9.46% | - | - |
| 10/17 | 860 | 920 | 860 | 920 | +8.24% | 300 | - | -8.09% | - | - |
| 10/16 | 900 | 900 | 850 | 850 | -10.53% | 1,600 | - | -15.51% | - | - |
| 10/15 | 950 | 950 | 950 | 950 | -5% | 100 | - | -6.31% | - | - |
| 10/14 | 940 | 1,000 | 940 | 1,000 | +17.65% | 200 | - | -1.96% | - | - |
| 10/10 | 830 | 850 | 800 | 850 | -3.41% | 1,700 | - | -17.15% | - | - |
| 10/09 | 930 | 930 | 880 | 880 | +10% | 300 | - | -15.06% | - | - |
| 10/08 | 840 | 850 | 800 | 800 | -11.11% | 2,400 | - | -23.3% | - | - |
| 10/06 | 920 | 990 | 900 | 900 | -8.16% | 2,600 | - | -14.69% | - | - |
| 10/03 | 980 | 980 | 980 | 980 | -6.67% | 100 | - | -7.89% | - | - |
| 10/02 | 930 | 1,050 | 920 | 1,050 | +7.14% | 1,300 | - | -1.96% | - | - |
| 10/01 | 930 | 980 | 930 | 980 | +2.08% | 1,600 | - | -8.92% | - | - |
| 09/30 | 960 | 960 | 960 | 960 | -17.24% | 600 | - | -11.52% | - | - |
| 09/25 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 200 | - | +6.23% | - | - |
| 09/24 | 1,140 | 1,170 | 1,070 | 1,170 | +12.5% | 600 | - | +6.85% | - | - |
| 09/19 | 1,030 | 1,040 | 980 | 1,040 | +2.97% | 500 | - | -5.28% | - | - |
| 09/16 | 990 | 1,020 | 960 | 1,010 | -3.81% | 1,800 | - | -8.76% | - | - |
| 09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -5.66% | - | - |
| 09/11 | 1,040 | 1,050 | 1,030 | 1,050 | -3.67% | 700 | - | -6.25% | - | - |
| 09/10 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 100 | - | -3.28% | - | - |
| 09/08 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 100 | - | -7.08% | - | - |
| 09/05 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 300 | - | -8.21% | - | - |
| 09/04 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 200 | - | -7.73% | - | - |
| 09/02 | 1,050 | 1,060 | 1,050 | 1,060 | -0.93% | 600 | - | -7.34% | - | - |
| 09/01 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 400 | - | -6.96% | - | - |
| 08/29 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 100 | - | -7.36% | - | - |
| 08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 400 | - | -9.48% | - | - |
| 08/27 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 100 | - | -9.95% | - | - |
| 08/26 | 1,140 | 1,140 | 1,100 | 1,100 | -3.51% | 400 | - | -6.14% | - | - |
| 08/25 | 1,140 | 1,140 | 1,140 | 1,140 | +4.59% | 500 | - | -3.23% | - | - |
| 08/21 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 100 | - | -7.78% | - | - |
| 08/20 | 1,060 | 1,060 | 1,060 | 1,060 | -3.64% | 200 | - | -10.77% | - | - |
| 08/19 | 1,100 | 1,110 | 1,100 | 1,100 | -3.51% | 1,000 | - | -8.26% | - | - |
| 08/18 | 1,120 | 1,140 | 1,120 | 1,140 | -0.87% | 500 | - | -5.39% | - | - |
| 08/15 | 1,150 | 1,150 | 1,140 | 1,150 | -2.54% | 300 | - | -4.88% | - | - |
| 08/13 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 100 | - | -2.72% | - | - |
| 08/06 | 1,190 | 1,190 | 1,190 | 1,190 | +3.48% | 600 | - | -1.98% | - | - |
| 08/05 | 1,150 | 1,150 | 1,150 | 1,150 | -6.5% | 500 | - | -5.74% | - | - |
| 08/04 | 1,150 | 1,230 | 1,150 | 1,230 | -1.6% | 1,400 | - | +0.16% | - | - |
| 08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | - | +1.38% | - | - |
| 07/31 | 1,250 | 1,250 | 1,250 | 1,250 | +6.84% | 400 | - | +1.21% | - | - |
| 07/29 | 1,170 | 1,170 | 1,170 | 1,170 | -4.1% | 700 | - | -5.34% | - | - |
| 07/28 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | - | -1.61% | - | - |
| 07/25 | 1,230 | 1,230 | 1,220 | 1,220 | +3.39% | 300 | - | -1.69% | - | - |
| 07/24 | 1,150 | 1,180 | 1,150 | 1,180 | +5.36% | 200 | - | -5.14% | - | - |
| 07/22 | 1,120 | 1,120 | 1,120 | 1,120 | -4.27% | 100 | - | -10.18% | - | - |
| 07/15 | 1,170 | 1,170 | 1,170 | 1,170 | -2.5% | 100 | - | -6.4% | - | - |
| 07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 800 | - | -4.38% | - | - |
| 07/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -4.53% | - | - |
| 07/10 | 1,150 | 1,200 | 1,150 | 1,200 | 0% | 700 | - | -4.61% | - | - |
