株価チャート
2008/04/22～2009/09/29
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 | 10/1, 株式併合 5→1 |
| 2009 |
| 09/29 | 2,220 | 2,220 | 2,220 | 2,220 | -2.42% | 200 | - | +1.69% | - | - |
| 09/14 | 2,250 | 2,275 | 2,250 | 2,275 | 0% | 600 | - | +4.17% | - | - |
| 09/08 | 2,275 | 2,275 | 2,275 | 2,275 | +1.11% | 200 | - | +4.26% | - | - |
| 09/02 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 400 | - | +3.35% | - | - |
| 08/25 | 2,225 | 2,250 | 2,225 | 2,250 | +3.45% | 1,000 | - | +3.69% | - | - |
| 08/10 | 2,175 | 2,175 | 2,175 | 2,175 | +3.57% | 400 | - | +0.6% | - | - |
| 07/30 | 2,105 | 2,105 | 2,100 | 2,100 | +1.2% | 400 | - | -2.23% | - | - |
| 07/24 | 2,075 | 2,075 | 2,075 | 2,075 | +0.24% | 1,000 | - | -2.86% | - | - |
| 07/23 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 200 | - | -2.5% | - | - |
| 07/21 | 2,050 | 2,050 | 2,050 | 2,050 | -1.2% | 400 | - | -2.75% | - | - |
| 07/17 | 2,075 | 2,075 | 2,075 | 2,075 | -2.35% | 200 | - | -0.86% | - | - |
| 07/14 | 2,150 | 2,150 | 2,125 | 2,125 | -1.39% | 400 | - | +2.26% | - | - |
| 07/13 | 2,155 | 2,155 | 2,155 | 2,155 | +1.17% | 200 | - | +4.66% | - | - |
| 07/09 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | +4.67% | - | - |
| 07/08 | 2,130 | 2,130 | 2,125 | 2,130 | -2.29% | 800 | - | +5.86% | - | - |
| 07/07 | 2,200 | 2,200 | 2,180 | 2,180 | -0.91% | 400 | - | +9.55% | - | - |
| 07/06 | 2,175 | 2,200 | 2,150 | 2,200 | +2.33% | 2,800 | - | +11.85% | - | - |
| 07/03 | 2,155 | 2,155 | 2,150 | 2,150 | 0% | 800 | - | +10.6% | - | - |
| 07/02 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | - | +11.8% | - | - |
| 07/01 | 2,150 | 2,150 | 2,150 | 2,150 | -3.8% | 800 | - | +13.34% | - | - |
| 06/22 | 2,235 | 2,235 | 2,235 | 2,235 | -2.83% | 200 | - | +19.45% | - | - |
| 06/19 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | - | +24.86% | - | - |
| 06/17 | 2,300 | 2,300 | 2,300 | 2,300 | +0.22% | 200 | - | +27.07% | - | - |
| 06/16 | 2,260 | 2,295 | 2,260 | 2,295 | +1.55% | 400 | - | +29.08% | - | - |
| 06/15 | 2,260 | 2,260 | 2,260 | 2,260 | +0.89% | 200 | - | +29.44% | - | - |
| 06/10 | 2,200 | 2,240 | 2,200 | 2,240 | +0.67% | 400 | - | +30.46% | - | - |
| 06/09 | 2,225 | 2,225 | 2,225 | 2,225 | +3.49% | 200 | - | +31.58% | - | - |
| 06/08 | 2,150 | 2,150 | 2,150 | 2,150 | +3.61% | 400 | - | +29.21% | - | - |
| 06/03 | 2,075 | 2,075 | 2,075 | 2,075 | +1.22% | 200 | - | +26.76% | - | - |
| 06/02 | 2,050 | 2,050 | 2,050 | 2,050 | +12.64% | 400 | - | +25.92% | - | - |
| 05/26 | 1,840 | 1,840 | 1,820 | 1,820 | +0.28% | 400 | - | +12.83% | - | - |
| 05/21 | 1,820 | 1,850 | 1,815 | 1,815 | +4.01% | 600 | - | +12.59% | - | - |
| 05/07 | 1,745 | 1,770 | 1,745 | 1,745 | +3.56% | 1,800 | - | +9.13% | - | - |
| 04/27 | 1,685 | 1,685 | 1,685 | 1,685 | +0.6% | 200 | - | +5.97% | - | - |
| 04/20 | 1,675 | 1,675 | 1,675 | 1,675 | -1.47% | 400 | - | +6.08% | - | - |
| 04/15 | 1,675 | 1,700 | 1,675 | 1,700 | +2.72% | 400 | - | +7.8% | - | - |
| 04/13 | 1,655 | 1,655 | 1,655 | 1,655 | +6.77% | 200 | - | +5.15% | - | - |
| 04/09 | 1,555 | 1,555 | 1,550 | 1,550 | -0.32% | 400 | - | -1.46% | - | - |
| 04/08 | 1,650 | 1,650 | 1,555 | 1,555 | -1.58% | 1,000 | - | -1.64% | - | - |
| 04/07 | 1,580 | 1,580 | 1,580 | 1,580 | -1.56% | 400 | - | -1.37% | - | - |
| 03/25 | 1,605 | 1,605 | 1,605 | 1,605 | -2.43% | 800 | - | -0.93% | - | - |
| 03/24 | 1,645 | 1,645 | 1,645 | 1,645 | +1.54% | 200 | - | +0.3% | - | - |
| 03/16 | 1,500 | 1,620 | 1,500 | 1,620 | +8% | 1,200 | - | -2.29% | - | - |
| 03/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -10.61% | - | - |
| 03/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -12.08% | - | - |
| 01/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | -13.49% | - | - |
| 01/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -14.97% | - | - |
| 01/26 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 400 | - | -16.48% | - | - |
| 01/23 | 1,515 | 1,515 | 1,510 | 1,510 | -0.66% | 400 | - | -17.4% | - | - |
| 01/22 | 1,520 | 1,520 | 1,520 | 1,520 | -4.7% | 400 | - | -18.24% | - | - |
| 01/20 | 1,550 | 1,595 | 1,550 | 1,595 | +2.9% | 400 | - | -15.61% | - | - |
| 01/13 | 1,550 | 1,550 | 1,550 | 1,550 | +5.08% | 200 | - | -19.19% | - | - |
| 2008 |
| 12/12 | 1,475 | 1,475 | 1,475 | 1,475 | -19.84% | 400 | - | -24.32% | - | - |
| 11/10 | 1,840 | 1,840 | 1,840 | 1,840 | +9.2% | 400 | - | -7.21% | - | - |
| 11/05 | 1,685 | 1,685 | 1,685 | 1,685 | -5.6% | 2,200 | - | -15.96% | - | - |
| 10/31 | 1,605 | 1,785 | 1,605 | 1,785 | +18.6% | 1,000 | - | -12.24% | - | - |
| 10/20 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 400 | - | -26.84% | - | - |
| 10/17 | 1,505 | 1,505 | 1,505 | 1,505 | +6.36% | 200 | - | -28.06% | - | - |
| 10/16 | 1,415 | 1,415 | 1,415 | 1,415 | -13.72% | 200 | - | -33.47% | - | - |
| 10/15 | 1,625 | 1,640 | 1,625 | 1,640 | +0.92% | 400 | - | -24.35% | - | - |
| 10/10 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 600 | - | -26.17% | - | - |
| 10/09 | 1,625 | 1,625 | 1,625 | 1,625 | -7.14% | 400 | - | -27.58% | - | - |
| 10/08 | 1,825 | 1,825 | 1,750 | 1,750 | -15.46% | 800 | - | -23.61% | - | - |
| 10/06 | 2,050 | 2,070 | 2,050 | 2,070 | +1.97% | 400 | - | -11.27% | - | - |
| 10/03 | 2,030 | 2,030 | 2,030 | 2,030 | -3.56% | 200 | - | -14.06% | - | - |
| 10/01 | 2,105 | 2,105 | 2,105 | 2,105 | 0% | 600 | - | -12.11% | - | - |
| 09/30 | 2,105 | 2,105 | 2,105 | 2,105 | 0% | 200 | - | -13.27% | - | - |
| 09/25 | 2,105 | 2,105 | 2,105 | 2,105 | -4.54% | 200 | - | -14.4% | - | - |
| 09/11 | 2,205 | 2,205 | 2,205 | 2,205 | 0% | 800 | - | -11.16% | - | - |
| 09/03 | 2,205 | 2,205 | 2,205 | 2,205 | -2% | 200 | - | -12.05% | - | - |
| 08/21 | 2,250 | 2,250 | 2,250 | 2,250 | -2.17% | 600 | - | -11.14% | - | - |
| 08/14 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | - | -10.02% | - | - |
| 08/13 | 2,295 | 2,300 | 2,295 | 2,300 | +0.22% | 800 | - | -10.78% | - | - |
| 08/12 | 2,290 | 2,295 | 2,290 | 2,295 | +0.22% | 600 | - | -11.7% | - | - |
| 07/31 | 2,290 | 2,290 | 2,290 | 2,290 | -0.22% | 200 | - | -12.63% | - | - |
| 07/30 | 2,325 | 2,325 | 2,295 | 2,295 | -0.86% | 600 | - | -13.17% | - | - |
| 07/29 | 2,315 | 2,315 | 2,315 | 2,315 | -1.07% | 200 | - | -13.13% | - | - |
| 07/28 | 2,340 | 2,340 | 2,340 | 2,340 | -2.09% | 200 | - | -12.88% | - | - |
| 07/22 | 2,390 | 2,390 | 2,390 | 2,390 | 0% | 200 | - | -11.61% | - | - |
| 07/14 | 2,365 | 2,390 | 2,365 | 2,390 | +0.84% | 600 | - | -12.16% | - | - |
| 07/11 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 200 | - | -13.44% | - | - |
| 07/10 | 2,370 | 2,370 | 2,370 | 2,370 | -0.84% | 200 | - | -13.91% | - | - |
| 07/09 | 2,390 | 2,390 | 2,390 | 2,390 | -2.05% | 200 | - | -13.72% | - | - |
| 07/08 | 2,475 | 2,475 | 2,440 | 2,440 | -0.61% | 1,000 | - | -12.32% | - | - |
| 07/07 | 2,550 | 2,550 | 2,455 | 2,455 | -9.07% | 600 | - | -12.01% | - | - |
| 06/19 | 2,700 | 2,700 | 2,700 | 2,700 | -3.74% | 200 | - | -3.4% | - | - |
| 06/18 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 200 | - | -0.11% | - | - |
| 06/17 | 2,805 | 2,805 | 2,805 | 2,805 | +0.18% | 200 | - | -0.43% | - | - |
| 06/11 | 2,800 | 2,800 | 2,800 | 2,800 | -1.75% | 200 | - | -0.88% | - | - |
| 06/09 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 400 | - | +0.81% | - | - |
| 06/06 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 1,800 | - | +2.58% | - | - |
| 05/30 | 2,900 | 2,900 | 2,900 | 2,900 | +8.21% | 200 | - | +2.65% | - | - |
| 05/29 | 2,680 | 2,680 | 2,680 | 2,680 | -5.63% | 200 | - | -5.07% | - | - |
| 05/08 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 1,200 | - | +0.32% | - | - |
| 05/07 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 200 | - | +0.32% | - | - |
| 04/30 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 2,200 | - | +0.39% | - | - |
| 04/25 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 3,600 | - | +0.53% | - | - |
| 04/24 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 1,200 | - | +0.67% | - | - |
| 04/23 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 1,000 | - | +0.85% | - | - |
| 04/22 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 200 | - | +1.07% | - | - |
