株価チャート
2008/09/10～2009/02/26
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 |
|---|
| 2014 | 9/1, 株式併合 5→1 |
| 2009 |
| 02/26 | 4,390 | 4,390 | 4,390 | 4,390 | +0.8% | 100 | - | -5.18% | - | - |
| 02/24 | 4,385 | 4,400 | 4,350 | 4,355 | -2.13% | 1,600 | - | -6.04% | - | - |
| 02/23 | 4,450 | 4,450 | 4,450 | 4,450 | -2.09% | 900 | - | -4.07% | - | - |
| 02/20 | 4,545 | 4,550 | 4,545 | 4,545 | -0.11% | 800 | - | -2.03% | - | - |
| 02/19 | 4,595 | 4,595 | 4,550 | 4,550 | -1.09% | 500 | - | -1.79% | - | - |
| 02/18 | 4,600 | 4,600 | 4,595 | 4,600 | +0.11% | 3,500 | - | -0.52% | - | - |
| 02/17 | 4,650 | 4,650 | 4,595 | 4,595 | -1.61% | 400 | - | -0.39% | - | - |
| 02/16 | 4,675 | 4,675 | 4,670 | 4,670 | -0.11% | 400 | - | +1.52% | - | - |
| 02/13 | 4,695 | 4,700 | 4,645 | 4,675 | -0.53% | 600 | - | +2.01% | - | - |
| 02/12 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 400 | - | +3.02% | - | - |
| 02/10 | 4,700 | 4,700 | 4,700 | 4,700 | +3.3% | 700 | - | +3.43% | - | - |
| 02/06 | 4,840 | 4,840 | 4,550 | 4,550 | -5.99% | 900 | - | +0.51% | - | - |
| 02/05 | 4,890 | 4,890 | 4,840 | 4,840 | 0% | 1,000 | - | +7.2% | - | - |
| 02/04 | 4,990 | 4,990 | 4,840 | 4,840 | -2.02% | 1,000 | - | +7.77% | - | - |
| 02/03 | 4,940 | 4,940 | 4,940 | 4,940 | +0.2% | 800 | - | +10.59% | - | - |
| 02/02 | 4,930 | 4,930 | 4,930 | 4,930 | +2.07% | 800 | - | +10.79% | - | - |
| 01/30 | 4,825 | 4,830 | 4,825 | 4,830 | +0.1% | 700 | - | +8.71% | - | - |
| 01/29 | 4,745 | 4,825 | 4,745 | 4,825 | +1.69% | 500 | - | +8.7% | - | - |
| 01/28 | 4,555 | 4,745 | 4,555 | 4,745 | +4.4% | 2,500 | - | +6.73% | - | - |
| 01/27 | 4,495 | 4,545 | 4,490 | 4,545 | +1.11% | 2,800 | - | +1.97% | - | - |
| 01/23 | 4,450 | 4,495 | 4,450 | 4,495 | +0.11% | 3,100 | - | +0.45% | - | - |
| 01/22 | 4,450 | 4,490 | 4,450 | 4,490 | -0.22% | 1,000 | - | -0.2% | - | - |
| 01/21 | 4,500 | 4,500 | 4,450 | 4,500 | 0% | 700 | - | -0.38% | - | - |
| 01/20 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | - | -0.79% | - | - |
| 01/19 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | - | -1.23% | - | - |
| 01/16 | 4,450 | 4,500 | 4,450 | 4,500 | +1.12% | 1,700 | - | -1.75% | - | - |
| 01/15 | 4,470 | 4,470 | 4,450 | 4,450 | -0.45% | 900 | - | -3.34% | - | - |
| 01/14 | 4,395 | 4,470 | 4,395 | 4,470 | +1.71% | 600 | - | -3.56% | - | - |
| 01/13 | 4,415 | 4,415 | 4,395 | 4,395 | +1.85% | 700 | - | -5.83% | - | - |
| 01/09 | 4,300 | 4,315 | 4,300 | 4,315 | 0% | 400 | - | -8.13% | - | - |
| 01/08 | 4,315 | 4,350 | 4,315 | 4,315 | +0.7% | 600 | - | -8.79% | - | - |
| 01/07 | 4,250 | 4,300 | 4,250 | 4,285 | +0.82% | 900 | - | -10.05% | - | - |
| 01/06 | 4,300 | 4,300 | 4,250 | 4,250 | +2.41% | 400 | - | -11.27% | - | - |
| 01/05 | 4,395 | 4,395 | 4,150 | 4,150 | -2.35% | 400 | - | -13.61% | - | - |
| 2008 |
| 12/30 | 4,255 | 4,300 | 4,250 | 4,250 | -0.12% | 800 | - | -12.26% | - | - |
| 12/29 | 4,250 | 4,255 | 4,250 | 4,255 | +0.12% | 400 | - | -12.84% | - | - |
| 12/26 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | - | -13.55% | - | - |
| 12/25 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | - | -14.23% | - | - |
| 12/24 | 4,550 | 4,550 | 4,250 | 4,250 | -5.56% | 800 | - | -14.88% | - | - |
| 12/22 | 4,655 | 4,655 | 4,425 | 4,500 | -5.26% | 400 | - | -10.91% | - | - |
| 12/18 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 400 | - | -6.77% | - | - |
| 12/17 | 4,900 | 4,900 | 4,700 | 4,750 | -5% | 700 | - | -7.26% | - | - |
| 12/15 | 4,925 | 5,000 | 4,925 | 5,000 | 0% | 200 | - | -3.19% | - | - |
| 12/12 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 500 | - | -3.19% | - | - |
| 12/11 | 5,125 | 5,125 | 5,000 | 5,000 | -1.96% | 900 | - | -2.95% | - | - |
| 12/10 | 5,100 | 5,100 | 5,100 | 5,100 | +3.03% | 900 | - | -0.78% | - | - |
| 12/09 | 5,025 | 5,025 | 4,950 | 4,950 | -0.1% | 1,200 | - | -3.32% | - | - |
| 12/08 | 5,100 | 5,100 | 4,955 | 4,955 | -0.9% | 600 | - | -2.88% | - | - |
| 12/05 | 5,250 | 5,250 | 5,000 | 5,000 | -1.96% | 700 | - | -1.77% | - | - |
| 12/04 | 5,185 | 5,185 | 5,100 | 5,100 | -0.1% | 400 | - | +0.37% | - | - |
| 12/03 | 5,250 | 5,250 | 5,105 | 5,105 | -2.3% | 600 | - | +0.59% | - | - |
| 12/02 | 5,295 | 5,295 | 5,225 | 5,225 | -0.95% | 500 | - | +3.18% | - | - |
| 12/01 | 5,350 | 5,350 | 5,250 | 5,275 | +2.43% | 600 | - | +4.6% | - | - |
| 11/28 | 5,150 | 5,150 | 5,145 | 5,150 | 0% | 400 | - | +2.63% | - | - |
| 11/27 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 100 | - | +2.96% | - | - |
| 11/26 | 5,150 | 5,150 | 5,150 | 5,150 | +4.25% | 100 | - | +3.08% | - | - |
| 11/25 | 4,950 | 4,950 | 4,940 | 4,940 | +7.39% | 300 | - | -1% | - | - |
| 11/21 | 4,900 | 4,900 | 4,600 | 4,600 | -10.68% | 400 | - | -7.48% | - | - |
| 11/20 | 5,150 | 5,150 | 5,150 | 5,150 | -0.96% | 100 | - | +3.46% | - | - |
| 11/14 | 5,200 | 5,200 | 5,200 | 5,200 | +1.86% | 200 | - | +5.18% | - | - |
| 11/13 | 5,050 | 5,105 | 5,050 | 5,105 | -2.11% | 500 | - | +3.51% | - | - |
| 11/12 | 5,215 | 5,215 | 5,215 | 5,215 | 0% | 100 | - | +5.78% | - | - |
| 11/11 | 5,645 | 5,650 | 5,215 | 5,215 | -8.51% | 1,100 | - | +5.72% | - | - |
| 11/10 | 5,720 | 5,720 | 5,700 | 5,700 | +2.15% | 400 | - | +15.36% | - | - |
| 11/07 | 5,725 | 5,725 | 5,125 | 5,580 | +2.86% | 1,000 | - | +13.16% | - | - |
| 11/06 | 5,870 | 5,870 | 5,425 | 5,425 | -6.87% | 900 | - | +10.11% | - | - |
| 11/05 | 6,000 | 6,000 | 5,825 | 5,825 | +16.5% | 1,200 | - | +17.87% | - | - |
| 11/04 | 5,195 | 5,195 | 5,000 | 5,000 | +6.5% | 800 | - | +1.13% | - | - |
| 10/31 | 4,590 | 4,695 | 4,550 | 4,695 | +0.11% | 500 | - | -5.69% | - | - |
| 10/30 | 4,700 | 4,700 | 4,690 | 4,690 | +1.96% | 300 | - | -6.61% | - | - |
| 10/29 | 4,750 | 4,750 | 4,600 | 4,600 | +2.11% | 700 | - | -9.34% | - | - |
| 10/28 | 4,650 | 4,650 | 4,505 | 4,505 | -3.12% | 700 | - | -12.32% | - | - |
| 10/24 | 4,880 | 4,880 | 4,650 | 4,650 | -2.82% | 600 | - | -10.54% | - | - |
| 10/23 | 4,950 | 4,950 | 4,785 | 4,785 | -3.33% | 500 | - | -9% | - | - |
| 10/22 | 4,950 | 5,045 | 4,950 | 4,950 | +2.59% | 600 | - | -6.83% | - | - |
| 10/21 | 4,730 | 4,825 | 4,725 | 4,825 | +2.99% | 900 | - | -10.01% | - | - |
| 10/20 | 4,685 | 4,685 | 4,685 | 4,685 | +0.75% | 100 | - | -13.48% | - | - |
| 10/17 | 4,800 | 4,800 | 4,650 | 4,650 | -2.11% | 900 | - | -15.07% | - | - |
| 10/16 | 4,995 | 4,995 | 4,750 | 4,750 | -5% | 1,700 | - | -14.2% | - | - |
| 10/15 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,200 | - | -10.65% | - | - |
| 10/14 | 5,000 | 5,000 | 5,000 | 5,000 | +11.11% | 2,100 | - | -11.47% | - | - |
| 10/10 | 4,695 | 4,695 | 4,500 | 4,500 | -5.16% | 4,200 | - | -21% | - | - |
| 10/09 | 4,495 | 4,745 | 4,495 | 4,745 | +10.09% | 1,600 | - | -17.68% | - | - |
| 10/08 | 4,800 | 4,800 | 4,310 | 4,310 | -12.04% | 1,400 | - | -26.07% | - | - |
| 10/07 | 4,985 | 4,985 | 4,900 | 4,900 | -2.87% | 300 | - | -17.16% | - | - |
| 10/06 | 5,495 | 5,495 | 4,845 | 5,045 | -4.72% | 1,200 | - | -15.59% | - | - |
| 10/03 | 5,600 | 5,600 | 5,155 | 5,295 | -2.04% | 800 | - | -12.26% | - | - |
| 10/02 | 5,455 | 5,700 | 5,405 | 5,405 | -0.83% | 900 | - | -11.15% | - | - |
| 10/01 | 5,500 | 5,500 | 5,400 | 5,450 | -0.91% | 1,300 | - | -11.11% | - | - |
| 09/30 | 5,800 | 5,800 | 5,500 | 5,500 | -5.17% | 700 | - | -10.96% | - | - |
| 09/25 | 5,855 | 5,855 | 5,800 | 5,800 | -0.94% | 200 | - | -6.77% | - | - |
| 09/24 | 5,855 | 5,855 | 5,855 | 5,855 | 0% | 200 | - | -6.31% | - | - |
| 09/22 | 5,850 | 5,855 | 5,850 | 5,855 | +0.95% | 400 | - | -6.69% | - | - |
| 09/19 | 5,900 | 5,900 | 5,800 | 5,800 | -3.33% | 500 | - | -7.95% | - | - |
| 09/18 | 6,145 | 6,145 | 6,000 | 6,000 | -3.23% | 300 | - | -5.2% | - | - |
| 09/17 | 5,995 | 6,200 | 5,995 | 6,200 | +3.42% | 600 | - | -2.44% | - | - |
| 09/16 | 6,120 | 6,120 | 5,995 | 5,995 | -2.52% | 300 | - | -5.98% | - | - |
| 09/12 | 6,165 | 6,165 | 6,150 | 6,150 | -0.24% | 500 | - | -3.97% | - | - |
| 09/11 | 6,165 | 6,165 | 6,165 | 6,165 | 0% | 300 | - | -3.94% | - | - |
| 09/10 | 6,165 | 6,165 | 6,165 | 6,165 | +0.33% | 600 | - | -4.26% | - | - |
