株価チャート
2008/09/30～2009/02/27
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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2009 |
| 02/27 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 700 | - | -7.65% | - | - |
| 02/26 | 1,330 | 1,330 | 1,320 | 1,330 | -1.48% | 500 | - | -8.72% | - | - |
| 02/25 | 1,380 | 1,380 | 1,350 | 1,350 | +1.5% | 800 | - | -7.72% | - | - |
| 02/24 | 1,350 | 1,350 | 1,320 | 1,330 | -5% | 900 | - | -9.4% | - | - |
| 02/23 | 1,400 | 1,410 | 1,380 | 1,400 | -3.45% | 2,300 | - | -5.08% | - | - |
| 02/20 | 1,510 | 1,520 | 1,450 | 1,450 | -3.97% | 2,100 | - | -1.76% | - | - |
| 02/19 | 1,560 | 1,560 | 1,510 | 1,510 | 0% | 2,200 | - | +2.3% | - | - |
| 02/18 | 1,700 | 1,700 | 1,480 | 1,510 | -8.48% | 2,800 | - | +2.44% | - | - |
| 02/17 | 1,450 | 1,670 | 1,450 | 1,650 | +11.49% | 3,400 | - | +12.09% | - | - |
| 02/16 | 1,440 | 1,480 | 1,440 | 1,480 | +3.5% | 800 | - | +1.09% | - | - |
| 02/13 | 1,470 | 1,470 | 1,430 | 1,430 | -0.69% | 600 | - | -2.26% | - | - |
| 02/12 | 1,430 | 1,450 | 1,430 | 1,440 | -2.7% | 700 | - | -1.64% | - | - |
| 02/10 | 1,480 | 1,480 | 1,440 | 1,480 | 0% | 1,100 | - | +1.16% | - | - |
| 02/09 | 1,470 | 1,480 | 1,460 | 1,480 | +1.37% | 600 | - | +1.3% | - | - |
| 02/06 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | - | 0% | - | - |
| 02/05 | 1,490 | 1,500 | 1,460 | 1,460 | -2.01% | 600 | - | +0.14% | - | - |
| 02/04 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 100 | - | +2.19% | - | - |
| 02/03 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 200 | - | +1.65% | - | - |
| 02/02 | 1,450 | 1,480 | 1,450 | 1,460 | +0.69% | 400 | - | +0.34% | - | - |
| 01/30 | 1,490 | 1,490 | 1,450 | 1,450 | -3.33% | 500 | - | -0.41% | - | - |
| 01/29 | 1,430 | 1,500 | 1,430 | 1,500 | +3.45% | 700 | - | +2.95% | - | - |
| 01/28 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 400 | - | -0.68% | - | - |
| 01/27 | 1,450 | 1,450 | 1,410 | 1,440 | -2.04% | 800 | - | -1.5% | - | - |
| 01/26 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 400 | - | +0.41% | - | - |
| 01/23 | 1,490 | 1,500 | 1,440 | 1,440 | -2.7% | 1,000 | - | -1.5% | - | - |
| 01/22 | 1,450 | 1,480 | 1,450 | 1,480 | 0% | 200 | - | +1.37% | - | - |
| 01/21 | 1,430 | 1,500 | 1,430 | 1,480 | 0% | 700 | - | +1.72% | - | - |
| 01/20 | 1,480 | 1,480 | 1,440 | 1,480 | -1.33% | 300 | - | +2% | - | - |
| 01/19 | 1,450 | 1,500 | 1,450 | 1,500 | +4.9% | 300 | - | +3.66% | - | - |
| 01/16 | 1,420 | 1,430 | 1,410 | 1,430 | -0.69% | 600 | - | -0.83% | - | - |
| 01/15 | 1,500 | 1,500 | 1,440 | 1,440 | -2.7% | 600 | - | +0.07% | - | - |
| 01/14 | 1,490 | 1,490 | 1,480 | 1,480 | +2.07% | 300 | - | +3.14% | - | - |
| 01/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | +1.4% | - | - |
| 01/09 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 400 | - | +1.75% | - | - |
| 01/08 | 1,450 | 1,460 | 1,430 | 1,460 | +1.39% | 500 | - | +2.82% | - | - |
| 01/07 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 900 | - | +1.69% | - | - |
| 01/06 | 1,480 | 1,480 | 1,410 | 1,420 | -0.7% | 800 | - | +0.57% | - | - |
| 01/05 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 300 | - | +1.42% | - | - |
| 2008 |
| 12/30 | 1,460 | 1,460 | 1,450 | 1,450 | +2.11% | 200 | - | +3.06% | - | - |
| 12/29 | 1,420 | 1,420 | 1,420 | 1,420 | -2.74% | 300 | - | +1.28% | - | - |
| 12/26 | 1,460 | 1,460 | 1,460 | 1,460 | +2.1% | 600 | - | +4.36% | - | - |
| 12/25 | 1,440 | 1,470 | 1,420 | 1,430 | -2.05% | 1,400 | - | +2.51% | - | - |
| 12/24 | 1,490 | 1,490 | 1,450 | 1,460 | -2.01% | 300 | - | +5.04% | - | - |
| 12/22 | 1,440 | 1,490 | 1,440 | 1,490 | +1.36% | 1,300 | - | +7.58% | - | - |
| 12/19 | 1,450 | 1,540 | 1,450 | 1,470 | -6.96% | 2,600 | - | +6.75% | - | - |
| 12/18 | 1,560 | 1,580 | 1,550 | 1,580 | +5.33% | 900 | - | +15.16% | - | - |
| 12/17 | 1,560 | 1,560 | 1,500 | 1,500 | 0% | 500 | - | +10.21% | - | - |
| 12/16 | 1,430 | 1,500 | 1,430 | 1,500 | +7.14% | 1,100 | - | +10.95% | - | - |
| 12/15 | 1,400 | 1,450 | 1,400 | 1,400 | +0.72% | 900 | - | +4.09% | - | - |
| 12/12 | 1,460 | 1,460 | 1,380 | 1,390 | +1.46% | 2,500 | - | +3.73% | - | - |
| 12/11 | 1,390 | 1,390 | 1,350 | 1,370 | -0.72% | 1,900 | - | +2.54% | - | - |
| 12/10 | 1,410 | 1,410 | 1,360 | 1,380 | 0% | 800 | - | +3.29% | - | - |
| 12/09 | 1,370 | 1,400 | 1,370 | 1,380 | +0.73% | 400 | - | +3.37% | - | - |
| 12/08 | 1,400 | 1,400 | 1,360 | 1,370 | +1.48% | 2,100 | - | +2.78% | - | - |
| 12/05 | 1,360 | 1,380 | 1,320 | 1,350 | +0.75% | 1,200 | - | +1.43% | - | - |
| 12/04 | 1,360 | 1,360 | 1,320 | 1,340 | -2.19% | 700 | - | +0.6% | - | - |
| 12/03 | 1,310 | 1,370 | 1,310 | 1,370 | +4.58% | 2,100 | - | +3.09% | - | - |
| 12/02 | 1,310 | 1,400 | 1,310 | 1,310 | -0.76% | 1,900 | - | -1.06% | - | - |
| 12/01 | 1,400 | 1,400 | 1,320 | 1,320 | -4.35% | 500 | - | -0.15% | - | - |
| 11/28 | 1,370 | 1,380 | 1,370 | 1,380 | +2.99% | 500 | - | +4.15% | - | - |
| 11/27 | 1,310 | 1,340 | 1,310 | 1,340 | -1.47% | 400 | - | +0.98% | - | - |
| 11/26 | 1,310 | 1,360 | 1,300 | 1,360 | 0% | 700 | - | +2.1% | - | - |
| 11/25 | 1,380 | 1,380 | 1,360 | 1,360 | +3.03% | 300 | - | +1.72% | - | - |
| 11/21 | 1,300 | 1,370 | 1,300 | 1,320 | -2.22% | 900 | - | -1.27% | - | - |
| 11/20 | 1,360 | 1,370 | 1,350 | 1,350 | 0% | 300 | - | +1.05% | - | - |
| 11/19 | 1,360 | 1,360 | 1,350 | 1,350 | +3.85% | 500 | - | +0.9% | - | - |
| 11/18 | 1,360 | 1,360 | 1,300 | 1,300 | -2.99% | 300 | - | -2.99% | - | - |
| 11/17 | 1,340 | 1,350 | 1,310 | 1,340 | +3.08% | 500 | - | 0% | - | - |
| 11/14 | 1,300 | 1,330 | 1,300 | 1,300 | -3.7% | 1,100 | - | -2.99% | - | - |
| 11/13 | 1,290 | 1,350 | 1,280 | 1,350 | +3.85% | 1,200 | - | +0.67% | - | - |
| 11/12 | 1,270 | 1,310 | 1,270 | 1,300 | +1.56% | 600 | - | -3.35% | - | - |
| 11/11 | 1,310 | 1,320 | 1,270 | 1,280 | -2.29% | 800 | - | -5.4% | - | - |
| 11/10 | 1,310 | 1,330 | 1,290 | 1,310 | +1.55% | 1,100 | - | -4.1% | - | - |
| 11/07 | 1,310 | 1,310 | 1,210 | 1,290 | +0.78% | 2,400 | - | -6.32% | - | - |
| 11/06 | 1,220 | 1,300 | 1,210 | 1,280 | -6.57% | 5,900 | - | -7.78% | - | - |
| 11/05 | 1,370 | 1,390 | 1,370 | 1,370 | +1.48% | 500 | - | -2.21% | - | - |
| 11/04 | 1,380 | 1,400 | 1,350 | 1,350 | +0.75% | 1,000 | - | -4.39% | - | - |
| 10/31 | 1,350 | 1,360 | 1,310 | 1,340 | +1.52% | 2,300 | - | -5.96% | - | - |
| 10/30 | 1,420 | 1,420 | 1,300 | 1,320 | -4.35% | 3,400 | - | -8.52% | - | - |
| 10/29 | 1,320 | 1,380 | 1,260 | 1,380 | +10.4% | 1,400 | - | -5.61% | - | - |
| 10/28 | 1,200 | 1,260 | 1,180 | 1,250 | 0% | 2,200 | - | -15.43% | - | - |
| 10/27 | 1,240 | 1,310 | 1,240 | 1,250 | -1.57% | 2,000 | - | -16.67% | - | - |
| 10/24 | 1,320 | 1,320 | 1,230 | 1,270 | -8.63% | 2,100 | - | -16.23% | - | - |
| 10/23 | 1,350 | 1,390 | 1,340 | 1,390 | -2.8% | 1,000 | - | -9.27% | - | - |
| 10/22 | 1,370 | 1,430 | 1,370 | 1,430 | -1.38% | 500 | - | -7.26% | - | - |
| 10/21 | 1,510 | 1,520 | 1,450 | 1,450 | -3.33% | 1,100 | - | -6.69% | - | - |
| 10/20 | 1,590 | 1,590 | 1,480 | 1,500 | +11.11% | 900 | - | -3.97% | - | - |
| 10/17 | 1,500 | 1,500 | 1,350 | 1,350 | +3.05% | 1,300 | - | -14.18% | - | - |
| 10/16 | 1,340 | 1,390 | 1,310 | 1,310 | -6.43% | 900 | - | -17.51% | - | - |
| 10/15 | 1,350 | 1,450 | 1,350 | 1,400 | 0% | 1,000 | - | -12.94% | - | - |
| 10/14 | 1,310 | 1,450 | 1,310 | 1,400 | +9.38% | 1,300 | - | -13.58% | - | - |
| 10/10 | 1,350 | 1,350 | 1,180 | 1,280 | -5.19% | 2,300 | - | -21.95% | - | - |
| 10/09 | 1,300 | 1,400 | 1,300 | 1,350 | +2.27% | 1,900 | - | -18.82% | - | - |
| 10/08 | 1,460 | 1,460 | 1,310 | 1,320 | -9.59% | 1,400 | - | -21.52% | - | - |
| 10/07 | 1,490 | 1,490 | 1,300 | 1,460 | -2.01% | 2,700 | - | -14.22% | - | - |
| 10/06 | 1,670 | 1,670 | 1,490 | 1,490 | -8.02% | 2,100 | - | -13.27% | - | - |
| 10/03 | 1,580 | 1,620 | 1,580 | 1,620 | +2.53% | 800 | - | -6.47% | - | - |
| 10/02 | 1,580 | 1,590 | 1,580 | 1,580 | +0.64% | 500 | - | -9.3% | - | - |
| 10/01 | 1,600 | 1,600 | 1,570 | 1,570 | -1.88% | 900 | - | -10.39% | - | - |
| 09/30 | 1,570 | 1,600 | 1,550 | 1,600 | -3.03% | 1,900 | - | -9.4% | - | - |
