株価チャート
2008/02/06~2009/07/16
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 | 5/1, 株式併合 5→1 |
2009 |
07/16 | 2,190 | 2,190 | 2,190 | 2,190 | +4.04% | 400 | - | +3.2% | - | - |
07/15 | 2,105 | 2,105 | 2,105 | 2,105 | +0.48% | 400 | - | -0.19% | - | - |
07/13 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 600 | - | -0.8% | - | - |
06/25 | 2,095 | 2,095 | 2,095 | 2,095 | -0.24% | 200 | - | -0.99% | - | - |
06/24 | 2,100 | 2,100 | 2,100 | 2,100 | -14.29% | 200 | - | -0.9% | - | - |
05/26 | 2,450 | 2,450 | 2,450 | 2,450 | +18.93% | 200 | - | +15.4% | - | - |
05/22 | 2,060 | 2,060 | 2,060 | 2,060 | +3.26% | 200 | - | -2.46% | - | - |
05/19 | 1,995 | 1,995 | 1,995 | 1,995 | +2.57% | 200 | - | -5.81% | - | - |
05/18 | 1,945 | 1,945 | 1,945 | 1,945 | -8.25% | 200 | - | -8.47% | - | - |
04/20 | 2,185 | 2,185 | 2,120 | 2,120 | 0% | 600 | - | -0.7% | - | - |
04/17 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 400 | - | -0.7% | - | - |
04/15 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 400 | - | -0.75% | - | - |
04/01 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 200 | - | -0.75% | - | - |
03/25 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 200 | - | -0.75% | - | - |
03/24 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 400 | - | -0.75% | - | - |
03/23 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 400 | - | -0.75% | - | - |
03/17 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 400 | - | -0.8% | - | - |
03/16 | 2,120 | 2,120 | 2,120 | 2,120 | -0.47% | 6,400 | - | -0.8% | - | - |
03/12 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | -0.14% | - | - |
03/11 | 2,130 | 2,130 | 2,130 | 2,130 | +0.24% | 200 | - | 0% | - | - |
03/09 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 400 | - | -0.7% | - | - |
03/05 | 2,125 | 2,125 | 2,125 | 2,125 | -0.93% | 200 | - | -1.02% | - | - |
02/23 | 2,145 | 2,145 | 2,145 | 2,145 | 0% | 1,600 | - | -0.46% | - | - |
02/20 | 2,145 | 2,145 | 2,145 | 2,145 | 0% | 200 | - | -0.65% | - | - |
02/13 | 2,145 | 2,145 | 2,145 | 2,145 | +15.63% | 400 | - | -0.83% | - | - |
01/26 | 1,855 | 1,855 | 1,855 | 1,855 | -14.91% | 400 | - | -14.48% | - | - |
01/19 | 2,180 | 2,180 | 2,180 | 2,180 | -0.23% | 200 | - | -0.32% | - | - |
01/16 | 2,185 | 2,185 | 2,185 | 2,185 | 0% | 200 | - | -0.27% | - | - |
01/15 | 2,185 | 2,185 | 2,185 | 2,185 | -0.23% | 200 | - | -0.46% | - | - |
01/14 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 400 | - | -0.45% | - | - |
01/13 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 400 | - | -0.64% | - | - |
01/06 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 200 | - | -0.82% | - | - |
01/05 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 200 | - | -0.99% | - | - |
2008 |
12/22 | 2,190 | 2,190 | 2,190 | 2,190 | +3.06% | 200 | - | -1.17% | - | - |
12/12 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 400 | - | -4.28% | - | - |
12/04 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | -4.54% | - | - |
11/28 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | -4.84% | - | - |
11/21 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 400 | - | -5.09% | - | - |
11/14 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 400 | - | -5.39% | - | - |
11/13 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | -5.39% | - | - |
11/07 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | -5.26% | - | - |
11/05 | 2,125 | 2,125 | 2,125 | 2,125 | +4.42% | 400 | - | -5.13% | - | - |
11/04 | 2,040 | 2,040 | 2,035 | 2,035 | 0% | 400 | - | -9.03% | - | - |
10/28 | 2,035 | 2,035 | 2,035 | 2,035 | -14.68% | 200 | - | -9.07% | - | - |
10/27 | 2,385 | 2,385 | 2,385 | 2,385 | +3.02% | 200 | - | +6.52% | - | - |
10/23 | 2,315 | 2,315 | 2,315 | 2,315 | 0% | 400 | - | +4.04% | - | - |
10/20 | 2,315 | 2,315 | 2,315 | 2,315 | +3.12% | 200 | - | +4.51% | - | - |
10/16 | 2,245 | 2,245 | 2,245 | 2,245 | 0% | 200 | - | +1.86% | - | - |
10/09 | 2,245 | 2,245 | 2,245 | 2,245 | -2.18% | 400 | - | +2.23% | - | - |
10/08 | 2,295 | 2,295 | 2,295 | 2,295 | 0% | 200 | - | +4.89% | - | - |
10/06 | 2,295 | 2,295 | 2,295 | 2,295 | 0% | 400 | - | +5.32% | - | - |
09/22 | 2,290 | 2,295 | 2,290 | 2,295 | +0.22% | 1,600 | - | +5.91% | - | - |
09/19 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 400 | - | +6.26% | - | - |
09/18 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +6.86% | - | - |
09/16 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 400 | - | +7.41% | - | - |
09/11 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +8.02% | - | - |
09/10 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +8.58% | - | - |
09/09 | 2,300 | 2,300 | 2,290 | 2,290 | 0% | 800 | - | +9.1% | - | - |
09/05 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +9.73% | - | - |
09/04 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +10.36% | - | - |
09/03 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +11.06% | - | - |
08/29 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 400 | - | +11.71% | - | - |
08/26 | 2,290 | 2,290 | 2,290 | 2,290 | +7.76% | 200 | - | +12.09% | - | - |
08/22 | 2,125 | 2,125 | 2,125 | 2,125 | +3.41% | 1,600 | - | +4.32% | - | - |
08/08 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 400 | - | +0.88% | - | - |
08/07 | 2,055 | 2,055 | 2,055 | 2,055 | +0.24% | 600 | - | +0.74% | - | - |
07/22 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 800 | - | +0.44% | - | - |
07/18 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +0.59% | - | - |
07/17 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +0.74% | - | - |
07/14 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | +0.89% | - | - |
07/10 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +0.59% | - | - |
07/09 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +0.29% | - | - |
07/08 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | 0% | - | - |
07/07 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | -0.15% | - | - |
07/04 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 400 | - | -0.44% | - | - |
07/03 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.39% | - | - |
06/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -2.2% | - | - |
06/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.06% | - | - |
06/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.2% | - | - |
06/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -2.2% | - | - |
06/06 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 400 | - | -2.58% | - | - |
05/20 | 2,050 | 2,050 | 2,050 | 2,050 | +3.02% | 200 | - | -0.53% | - | - |
05/16 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 6,400 | - | -3.91% | - | - |
05/15 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -4.94% | - | - |
05/14 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -5.53% | - | - |
04/25 | 1,980 | 1,980 | 1,980 | 1,980 | -7.04% | 200 | - | -6.12% | - | - |
04/18 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 400 | - | +0.66% | - | - |
04/03 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | +0.76% | - | - |
04/01 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | +0.85% | - | - |
03/26 | 2,130 | 2,130 | 2,130 | 2,130 | +3.15% | 200 | - | +1.48% | - | - |
03/25 | 2,065 | 2,065 | 2,065 | 2,065 | +4.29% | 200 | - | -0.96% | - | - |
03/24 | 1,980 | 1,980 | 1,980 | 1,980 | +0.25% | 6,400 | - | -4.62% | - | - |
03/21 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | - | -5.37% | - | - |
03/17 | 1,975 | 1,975 | 1,975 | 1,975 | -10.23% | 200 | - | -5.86% | - | - |
03/04 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +4.02% | - | - |
02/27 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +3.43% | - | - |
02/22 | 2,200 | 2,200 | 2,200 | 2,200 | +3.04% | 1,800 | - | +2.85% | - | - |
02/18 | 2,135 | 2,135 | 2,135 | 2,135 | -2.29% | 200 | - | -0.74% | - | - |
02/15 | 2,185 | 2,185 | 2,185 | 2,185 | +20.72% | 400 | - | +0.88% | - | - |
02/06 | 1,810 | 1,810 | 1,810 | 1,810 | -4.74% | 600 | - | -17.05% | - | - |