株価チャート
2008/09/16～2009/02/16
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 |
|---|
| 2009 |
| 02/16 | 1,073 | 1,102 | 1,065 | 1,083 | -0.82% | 2,155,000 | - | -3.82% | - | - |
| 02/13 | 1,096 | 1,116 | 1,063 | 1,092 | +1.49% | 3,220,000 | - | -3.62% | - | - |
| 02/12 | 1,063 | 1,104 | 1,058 | 1,076 | -4.19% | 4,070,000 | - | -5.7% | - | - |
| 02/10 | 1,157 | 1,176 | 1,102 | 1,123 | -2.01% | 2,819,000 | - | -2.09% | - | - |
| 02/09 | 1,194 | 1,204 | 1,144 | 1,146 | -0.69% | 2,796,000 | - | -0.09% | - | - |
| 02/06 | 1,179 | 1,183 | 1,147 | 1,154 | +4.15% | 4,244,000 | - | +0.7% | - | - |
| 02/05 | 1,084 | 1,152 | 1,076 | 1,108 | -2.55% | 3,546,000 | - | -3.23% | - | - |
| 02/04 | 1,132 | 1,146 | 1,097 | 1,137 | +3.65% | 3,223,000 | - | -0.7% | - | - |
| 02/03 | 1,068 | 1,140 | 1,063 | 1,097 | +3.3% | 3,490,000 | - | -4.11% | - | - |
| 02/02 | 1,059 | 1,074 | 1,049 | 1,062 | -5.09% | 3,247,000 | - | -7.01% | - | - |
| 01/30 | 1,107 | 1,120 | 1,090 | 1,119 | -4.11% | 3,161,000 | - | -2.01% | - | - |
| 01/29 | 1,190 | 1,197 | 1,152 | 1,167 | +1.3% | 4,542,000 | - | +2.55% | - | - |
| 01/28 | 1,144 | 1,168 | 1,116 | 1,152 | +2.49% | 4,250,000 | - | +1.86% | - | - |
| 01/27 | 1,086 | 1,140 | 1,061 | 1,124 | +6.74% | 4,194,000 | - | -0.18% | - | - |
| 01/26 | 1,040 | 1,070 | 1,027 | 1,053 | +0.29% | 4,560,000 | - | -6.07% | - | - |
| 01/23 | 1,087 | 1,090 | 1,050 | 1,050 | -7.24% | 4,847,000 | - | -6.25% | - | - |
| 01/22 | 1,149 | 1,149 | 1,088 | 1,132 | +0.18% | 4,460,000 | - | +1.43% | - | - |
| 01/21 | 1,130 | 1,151 | 1,128 | 1,130 | -3.25% | 3,825,000 | - | +1.62% | - | - |
| 01/20 | 1,179 | 1,179 | 1,133 | 1,168 | -1.43% | 3,932,000 | - | +5.32% | - | - |
| 01/19 | 1,171 | 1,190 | 1,151 | 1,185 | +1.72% | 3,264,000 | - | +7.53% | - | - |
| 01/16 | 1,097 | 1,171 | 1,095 | 1,165 | +8.78% | 8,601,000 | - | +6.49% | - | - |
| 01/15 | 1,133 | 1,143 | 1,071 | 1,071 | -8.7% | 6,287,000 | - | -1.29% | - | - |
| 01/14 | 1,120 | 1,185 | 1,113 | 1,173 | +3.26% | 5,504,000 | - | +8.61% | - | - |
| 01/13 | 1,178 | 1,178 | 1,120 | 1,136 | -8.39% | 4,332,000 | - | +5.97% | - | - |
| 01/09 | 1,303 | 1,318 | 1,231 | 1,240 | -2.05% | 4,766,000 | - | +16.54% | - | - |
| 01/08 | 1,269 | 1,292 | 1,254 | 1,266 | -2.39% | 4,172,000 | - | +20.11% | - | - |
| 01/07 | 1,332 | 1,359 | 1,290 | 1,297 | +7.01% | 6,616,000 | - | +24.35% | - | - |
| 01/06 | 1,175 | 1,226 | 1,168 | 1,212 | +6.78% | 4,676,000 | - | +17.67% | - | - |
| 01/05 | 1,180 | 1,180 | 1,119 | 1,135 | +0.98% | 2,952,000 | - | +11.17% | - | - |
| 2008 |
| 12/30 | 1,117 | 1,134 | 1,106 | 1,124 | +0.36% | 1,447,000 | - | +10.96% | - | - |
| 12/29 | 1,134 | 1,142 | 1,097 | 1,120 | +0.18% | 2,243,000 | - | +11.55% | - | - |
| 12/26 | 1,100 | 1,122 | 1,098 | 1,118 | +2.01% | 1,186,000 | - | +12.47% | - | - |
| 12/25 | 1,106 | 1,116 | 1,083 | 1,096 | +4.68% | 1,900,000 | - | +11.04% | - | - |
| 12/24 | 1,041 | 1,056 | 1,032 | 1,047 | -3.06% | 2,015,000 | - | +6.73% | - | - |
| 12/22 | 981 | 1,083 | 980 | 1,080 | +7.89% | 3,560,000 | - | +10.2% | - | - |
| 12/19 | 988 | 1,016 | 981 | 1,001 | -0.69% | 2,919,000 | - | +2.67% | - | - |
| 12/18 | 997 | 1,032 | 991 | 1,008 | -0.88% | 3,743,000 | - | +3.6% | - | - |
| 12/17 | 1,027 | 1,034 | 989 | 1,017 | +0.99% | 4,197,000 | - | +4.52% | - | - |
| 12/16 | 1,019 | 1,023 | 998 | 1,007 | -1.18% | 2,666,000 | - | +3.39% | - | - |
| 12/15 | 986 | 1,031 | 986 | 1,019 | +6.93% | 2,545,000 | - | +4.3% | - | - |
| 12/12 | 984 | 1,002 | 930 | 953 | -8.72% | 7,535,000 | - | -2.36% | - | - |
| 12/11 | 1,012 | 1,046 | 1,005 | 1,044 | +1.16% | 3,087,000 | - | +6.64% | - | - |
| 12/10 | 1,013 | 1,036 | 986 | 1,032 | +1.88% | 3,083,000 | - | +4.56% | - | - |
| 12/09 | 992 | 1,021 | 989 | 1,013 | +3.16% | 3,502,000 | - | +2.53% | - | - |
| 12/08 | 949 | 992 | 922 | 982 | +3.81% | 2,444,000 | - | -0.71% | - | - |
| 12/05 | 931 | 970 | 911 | 946 | +1.18% | 3,570,000 | - | -4.64% | - | - |
| 12/04 | 969 | 982 | 929 | 935 | -3.81% | 3,163,000 | - | -5.75% | - | - |
| 12/03 | 965 | 986 | 950 | 972 | +3.96% | 4,182,000 | - | -1.62% | - | - |
| 12/02 | 940 | 966 | 922 | 935 | -6.5% | 3,169,000 | - | -4.79% | - | - |
| 12/01 | 1,004 | 1,005 | 967 | 1,000 | +0.6% | 2,574,000 | - | +2.15% | - | - |
| 11/28 | 959 | 1,005 | 943 | 994 | +2.58% | 2,413,000 | - | +1.43% | - | - |
| 11/27 | 975 | 992 | 950 | 969 | +0.1% | 3,199,000 | - | -1.32% | - | - |
| 11/26 | 916 | 981 | 902 | 968 | +2.33% | 4,185,000 | - | -2.32% | - | - |
| 11/25 | 985 | 988 | 909 | 946 | +4.19% | 4,120,000 | - | -5.12% | - | - |
| 11/21 | 821 | 919 | 821 | 908 | +4.25% | 4,704,000 | - | -9.47% | - | - |
| 11/20 | 901 | 917 | 871 | 871 | -7.24% | 4,144,000 | - | -13.68% | - | - |
| 11/19 | 940 | 964 | 906 | 939 | -1.16% | 4,542,000 | - | -8.21% | - | - |
| 11/18 | 962 | 988 | 950 | 950 | -5.19% | 3,470,000 | - | -8.3% | - | - |
| 11/17 | 957 | 1,044 | 946 | 1,002 | +3.19% | 4,290,000 | - | -3.84% | - | - |
| 11/14 | 980 | 1,004 | 959 | 971 | +2.53% | 3,644,000 | - | -7.52% | - | - |
| 11/13 | 950 | 970 | 930 | 947 | -6.52% | 3,564,000 | - | -10.49% | - | - |
| 11/12 | 985 | 1,024 | 980 | 1,013 | -3.06% | 4,282,000 | - | -5.33% | - | - |
| 11/11 | 1,042 | 1,080 | 1,007 | 1,045 | -3.42% | 7,404,000 | - | -3.33% | - | - |
| 11/10 | 1,036 | 1,086 | 1,035 | 1,082 | +9.74% | 4,424,000 | - | -1.19% | - | - |
| 11/07 | 953 | 1,032 | 929 | 986 | -4.55% | 4,593,000 | - | -11.25% | - | - |
| 11/06 | 1,128 | 1,128 | 1,028 | 1,033 | -15.88% | 4,935,000 | - | -8.66% | - | - |
| 11/05 | 1,135 | 1,228 | 1,115 | 1,228 | +14.23% | 5,419,000 | - | +7.06% | - | - |
| 11/04 | 1,045 | 1,082 | 1,015 | 1,075 | +4.67% | 4,610,000 | - | -7.33% | - | - |
| 10/31 | 1,067 | 1,105 | 1,023 | 1,027 | -1.91% | 6,526,000 | - | -12.97% | - | - |
| 10/30 | 1,027 | 1,047 | 1,001 | 1,047 | +10.56% | 3,243,000 | - | -12.97% | - | - |
| 10/29 | 940 | 947 | 900 | 947 | +11.81% | 6,421,000 | - | -22.63% | - | - |
| 10/28 | 799 | 866 | 770 | 847 | +4.7% | 6,274,000 | - | -32.24% | - | - |
| 10/27 | 874 | 919 | 808 | 809 | -7.65% | 7,808,000 | - | -36.75% | - | - |
| 10/24 | 930 | 934 | 875 | 876 | -13.78% | 6,860,000 | - | -32.92% | - | - |
| 10/23 | 901 | 1,027 | 893 | 1,016 | -4.06% | 8,137,000 | - | -23.72% | - | - |
| 10/22 | 1,140 | 1,147 | 1,059 | 1,059 | -10.41% | 4,420,000 | - | -21.79% | - | - |
| 10/21 | 1,142 | 1,187 | 1,142 | 1,182 | +5.54% | 4,094,000 | - | -14.22% | - | - |
| 10/20 | 1,107 | 1,130 | 1,076 | 1,120 | +1.63% | 4,244,000 | - | -19.94% | - | - |
| 10/17 | 1,104 | 1,128 | 1,072 | 1,102 | +5.56% | 5,682,000 | - | -22.61% | - | - |
| 10/16 | 1,084 | 1,131 | 1,044 | 1,044 | -14.71% | 5,130,000 | - | -28.05% | - | - |
| 10/15 | 1,243 | 1,247 | 1,180 | 1,224 | -3.09% | 4,851,000 | - | -17.41% | - | - |
| 10/14 | 1,230 | 1,274 | 1,205 | 1,263 | +14.82% | 5,731,000 | - | -16.02% | - | - |
| 10/10 | 1,023 | 1,153 | 1,023 | 1,100 | -8.56% | 7,676,000 | - | -28.01% | - | - |
| 10/09 | 1,177 | 1,235 | 1,153 | 1,203 | +2.38% | 4,983,000 | - | -22.74% | - | - |
| 10/08 | 1,237 | 1,262 | 1,157 | 1,175 | -4.94% | 6,783,000 | - | -25.68% | - | - |
| 10/07 | 1,208 | 1,260 | 1,208 | 1,236 | -5.5% | 5,465,000 | - | -22.99% | - | - |
| 10/06 | 1,351 | 1,354 | 1,274 | 1,308 | -5.15% | 4,999,000 | - | -19.71% | - | - |
| 10/03 | 1,438 | 1,446 | 1,365 | 1,379 | -6.7% | 5,487,000 | - | -16.27% | - | - |
| 10/02 | 1,530 | 1,534 | 1,469 | 1,478 | -1% | 3,871,000 | - | -11.02% | - | - |
| 10/01 | 1,487 | 1,527 | 1,474 | 1,493 | +3.18% | 3,604,000 | - | -10.71% | - | - |
| 09/30 | 1,451 | 1,477 | 1,441 | 1,447 | -6.71% | 4,025,000 | - | -14.02% | - | - |
| 09/29 | 1,551 | 1,597 | 1,545 | 1,551 | -1.71% | 2,335,000 | - | -8.44% | - | - |
| 09/26 | 1,557 | 1,607 | 1,557 | 1,578 | -0.57% | 2,633,000 | - | -7.23% | - | - |
| 09/25 | 1,572 | 1,602 | 1,543 | 1,587 | +1.34% | 3,667,000 | - | -7.08% | - | - |
| 09/24 | 1,586 | 1,605 | 1,535 | 1,566 | -3.09% | 3,686,000 | - | -8.69% | - | - |
| 09/22 | 1,618 | 1,637 | 1,600 | 1,616 | +3.72% | 3,904,000 | - | -6.37% | - | - |
| 09/19 | 1,512 | 1,564 | 1,512 | 1,558 | +4.01% | 5,149,000 | - | -10.2% | - | - |
| 09/18 | 1,483 | 1,502 | 1,447 | 1,498 | -0.99% | 4,377,000 | - | -14.15% | - | - |
| 09/17 | 1,565 | 1,582 | 1,509 | 1,513 | -2.89% | 5,136,000 | - | -13.94% | - | - |
| 09/16 | 1,565 | 1,565 | 1,525 | 1,558 | -6.93% | 5,300,000 | - | -12.03% | - | - |
