株価チャート
2008/02/25～2009/10/23
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2009 |
| 10/23 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | +9.73% | - | - |
| 10/16 | 1,150 | 1,150 | 1,150 | 1,150 | -3.36% | 100 | - | +10.58% | - | - |
| 10/01 | 1,140 | 1,190 | 1,140 | 1,190 | +11.21% | 200 | - | +15.31% | - | - |
| 09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | - | +4.59% | - | - |
| 08/28 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | - | +5% | - | - |
| 08/25 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 200 | - | +5.11% | - | - |
| 08/12 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 100 | - | +7.95% | - | - |
| 07/31 | 1,150 | 1,150 | 1,150 | 1,150 | +2.68% | 100 | - | +12.86% | - | - |
| 07/29 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | - | +10.13% | - | - |
| 07/28 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | - | +10.24% | - | - |
| 07/17 | 970 | 1,120 | 970 | 1,120 | +8.74% | 300 | - | +9.91% | - | - |
| 07/09 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | - | +0.78% | - | - |
| 07/07 | 1,030 | 1,040 | 1,010 | 1,040 | -13.33% | 500 | - | +1.76% | - | - |
| 07/06 | 1,200 | 1,200 | 1,200 | 1,200 | +20% | 100 | - | +17.88% | - | - |
| 07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -0.6% | - | - |
| 07/02 | 1,000 | 1,000 | 1,000 | 1,000 | -16.67% | 100 | - | -0.7% | - | - |
| 07/01 | 1,000 | 1,200 | 1,000 | 1,200 | +26.32% | 300 | - | +19.4% | - | - |
| 06/25 | 950 | 950 | 950 | 950 | +2.15% | 200 | - | -4.52% | - | - |
| 06/16 | 930 | 930 | 930 | 930 | 0% | 100 | - | -6.34% | - | - |
| 06/15 | 930 | 930 | 930 | 930 | 0% | 200 | - | -6.25% | - | - |
| 06/12 | 930 | 930 | 930 | 930 | 0% | 100 | - | -6.06% | - | - |
| 06/11 | 930 | 930 | 930 | 930 | +2.2% | 200 | - | -5.97% | - | - |
| 06/03 | 910 | 910 | 910 | 910 | +1.11% | 200 | - | -7.89% | - | - |
| 06/02 | 950 | 950 | 900 | 900 | -5.26% | 600 | - | -8.91% | - | - |
| 05/25 | 950 | 950 | 950 | 950 | 0% | 400 | - | -3.85% | - | - |
| 05/21 | 950 | 950 | 950 | 950 | 0% | 100 | - | -3.65% | - | - |
| 05/20 | 950 | 950 | 950 | 950 | 0% | 100 | - | -3.36% | - | - |
| 05/11 | 850 | 950 | 850 | 950 | -3.06% | 200 | - | -2.46% | - | - |
| 05/08 | 980 | 980 | 980 | 980 | -4.85% | 200 | - | +1.66% | - | - |
| 04/27 | 1,030 | 1,030 | 1,030 | 1,030 | -6.36% | 300 | - | +8.08% | - | - |
| 04/24 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +17.02% | - | - |
| 04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +18.53% | - | - |
| 04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +19.83% | - | - |
| 03/30 | 1,100 | 1,100 | 1,100 | 1,100 | -8.33% | 100 | - | +21.41% | - | - |
| 03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +33.63% | - | - |
| 03/24 | 1,200 | 1,200 | 1,200 | 1,200 | +18.81% | 200 | - | +35.44% | - | - |
| 03/23 | 1,010 | 1,010 | 1,010 | 1,010 | +6.32% | 100 | - | +15.17% | - | - |
| 03/13 | 950 | 950 | 950 | 950 | +5.56% | 100 | - | +8.45% | - | - |
| 03/04 | 900 | 900 | 900 | 900 | -11.76% | 100 | - | +2.04% | - | - |
| 03/03 | 1,020 | 1,020 | 1,020 | 1,020 | +7.37% | 100 | - | +14.09% | - | - |
| 02/27 | 950 | 950 | 950 | 950 | 0% | 100 | - | +5.44% | - | - |
| 02/26 | 950 | 950 | 950 | 950 | +5.56% | 100 | - | +3.49% | - | - |
| 02/25 | 900 | 900 | 900 | 900 | 0% | 200 | - | -3.85% | - | - |
| 02/23 | 900 | 900 | 900 | 900 | 0% | 100 | - | -5.86% | - | - |
| 02/20 | 900 | 900 | 900 | 900 | 0% | 200 | - | -7.79% | - | - |
| 02/02 | 1,150 | 1,150 | 900 | 900 | 0% | 200 | - | -11.07% | - | - |
| 01/26 | 900 | 900 | 900 | 900 | 0% | 300 | - | -12.79% | - | - |
| 01/23 | 900 | 900 | 900 | 900 | 0% | 100 | - | -14.45% | - | - |
| 01/09 | 900 | 900 | 900 | 900 | 0% | 200 | - | -16.2% | - | - |
| 01/07 | 900 | 900 | 900 | 900 | +1.12% | 100 | - | -17.96% | - | - |
| 01/05 | 890 | 890 | 890 | 890 | +25.35% | 100 | - | -20.32% | - | - |
| 2008 |
| 12/25 | 710 | 710 | 710 | 710 | 0% | 300 | - | -37.61% | - | - |
| 12/19 | 710 | 710 | 710 | 710 | +1.43% | 100 | - | -39.21% | - | - |
| 12/16 | 900 | 900 | 700 | 700 | 0% | 400 | - | -41.62% | - | - |
| 12/15 | 800 | 800 | 700 | 700 | -12.5% | 200 | - | -43.04% | - | - |
| 12/10 | 800 | 800 | 800 | 800 | -5.88% | 100 | - | -36.51% | - | - |
| 12/08 | 850 | 850 | 850 | 850 | +6.25% | 100 | - | -33.9% | - | - |
| 12/05 | 800 | 800 | 800 | 800 | -11.11% | 200 | - | -38.93% | - | - |
| 12/04 | 900 | 900 | 900 | 900 | 0% | 300 | - | -32.69% | - | - |
| 11/28 | 900 | 900 | 900 | 900 | -9.09% | 100 | - | -33.77% | - | - |
| 11/25 | 990 | 990 | 990 | 990 | 0% | 400 | - | -29.03% | - | - |
| 11/13 | 990 | 990 | 990 | 990 | -10% | 100 | - | -30.62% | - | - |
| 10/29 | 1,100 | 1,100 | 1,100 | 1,100 | -6.78% | 200 | - | -24.24% | - | - |
| 10/27 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 200 | - | -19.51% | - | - |
| 10/24 | 1,200 | 1,200 | 1,200 | 1,200 | -13.67% | 100 | - | -18.81% | - | - |
| 10/06 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 100 | - | -6.59% | - | - |
| 10/01 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 500 | - | -6.1% | - | - |
| 09/22 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -6.23% | - | - |
| 09/17 | 1,400 | 1,400 | 1,400 | 1,400 | -21.35% | 100 | - | -6.42% | - | - |
| 08/29 | 1,780 | 1,780 | 1,780 | 1,780 | +27.14% | 200 | - | +18.83% | - | - |
| 08/21 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -5.6% | - | - |
| 08/20 | 1,400 | 1,400 | 1,400 | 1,400 | -4.76% | 200 | - | -5.6% | - | - |
| 08/01 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | - | -1.14% | - | - |
| 07/31 | 1,470 | 1,470 | 1,470 | 1,470 | +5% | 100 | - | -1.21% | - | - |
| 07/30 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -6.48% | - | - |
| 07/16 | 1,400 | 1,400 | 1,400 | 1,400 | -4.76% | 100 | - | -7.22% | - | - |
| 07/15 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 500 | - | -3.29% | - | - |
| 07/02 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 400 | - | -3.2% | - | - |
| 06/25 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -5.32% | - | - |
| 06/23 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 100 | - | -6.17% | - | - |
| 06/20 | 1,460 | 1,460 | 1,450 | 1,450 | -1.36% | 600 | - | -7.58% | - | - |
| 06/19 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 300 | - | -7.08% | - | - |
| 06/18 | 1,470 | 1,470 | 1,470 | 1,470 | +2.08% | 200 | - | -8.01% | - | - |
| 06/13 | 1,440 | 1,440 | 1,440 | 1,440 | -20% | 300 | - | -10.84% | - | - |
| 05/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +10.23% | - | - |
| 05/29 | 1,800 | 1,800 | 1,800 | 1,800 | +12.5% | 100 | - | +9.42% | - | - |
| 05/16 | 1,600 | 1,600 | 1,600 | 1,600 | +9.59% | 100 | - | -2.85% | - | - |
| 05/01 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 200 | - | -11.78% | - | - |
| 04/09 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 100 | - | -12.17% | - | - |
| 04/07 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -14.82% | - | - |
| 04/04 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 300 | - | -15.36% | - | - |
| 04/02 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | - | -16.38% | - | - |
| 03/26 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -16.28% | - | - |
| 03/24 | 1,460 | 1,460 | 1,460 | 1,460 | +3.55% | 200 | - | -16.76% | - | - |
| 03/21 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | -20.34% | - | - |
| 03/19 | 1,400 | 1,400 | 1,400 | 1,400 | -6.67% | 200 | - | -21.7% | - | - |
| 03/17 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -17.54% | - | - |
| 03/10 | 1,500 | 1,500 | 1,500 | 1,500 | -11.24% | 200 | - | -18.92% | - | - |
| 02/29 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -9.14% | - | - |
| 02/25 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | - | -9.67% | - | - |
