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 |
---|
2009 |
02/27 | 4,980 | 5,170 | 4,920 | 5,080 | +2.63% | 205,600 | - | -13.01% | - | - |
02/26 | 4,890 | 5,000 | 4,760 | 4,950 | +1.43% | 247,400 | - | -16.33% | - | - |
02/25 | 5,000 | 5,060 | 4,720 | 4,880 | -4.31% | 574,100 | - | -18.61% | - | - |
02/24 | 5,120 | 5,170 | 5,000 | 5,100 | -2.49% | 287,900 | - | -15.91% | - | - |
02/23 | 5,190 | 5,280 | 5,130 | 5,230 | -1.13% | 189,700 | - | -14.5% | - | - |
02/20 | 5,410 | 5,460 | 5,220 | 5,290 | -2.22% | 174,200 | - | -14.32% | - | - |
02/19 | 5,520 | 5,660 | 5,380 | 5,410 | -2.7% | 259,200 | - | -13.08% | - | - |
02/18 | 5,320 | 5,610 | 5,190 | 5,560 | +2.58% | 507,200 | - | -11.3% | - | - |
02/17 | 5,560 | 5,570 | 5,400 | 5,420 | -3.21% | 351,900 | - | -14% | - | - |
02/16 | 5,780 | 5,790 | 5,580 | 5,600 | -4.76% | 364,600 | - | -11.67% | - | - |
02/13 | 5,860 | 5,990 | 5,790 | 5,880 | +1.73% | 354,400 | - | -7.63% | - | - |
02/12 | 5,750 | 5,850 | 5,660 | 5,780 | 0% | 224,700 | - | -9.55% | - | - |
02/10 | 5,380 | 5,850 | 5,380 | 5,780 | +1.76% | 250,000 | - | -9.94% | - | - |
02/09 | 6,010 | 6,070 | 5,610 | 5,680 | -5.8% | 440,400 | - | -12.06% | - | - |
02/06 | 6,170 | 6,230 | 5,980 | 6,030 | -2.43% | 317,100 | - | -7.34% | - | - |
02/05 | 6,280 | 6,330 | 6,150 | 6,180 | -1.12% | 190,900 | - | -5.46% | - | - |
02/04 | 6,260 | 6,280 | 6,200 | 6,250 | -0.16% | 240,800 | - | -4.59% | - | - |
02/03 | 6,280 | 6,370 | 6,230 | 6,260 | -0.16% | 248,700 | - | -4.6% | - | - |
02/02 | 6,280 | 6,350 | 6,210 | 6,270 | -1.26% | 217,900 | - | -4.99% | - | - |
01/30 | 6,250 | 6,350 | 6,210 | 6,350 | +0.63% | 198,800 | - | -4.32% | - | - |
01/29 | 6,300 | 6,320 | 6,230 | 6,310 | +0.8% | 298,500 | - | -5.48% | - | - |
01/28 | 6,380 | 6,410 | 6,240 | 6,260 | -5.3% | 578,200 | - | -6.96% | - | - |
01/27 | 6,580 | 6,710 | 6,500 | 6,610 | -3.92% | 455,600 | - | -2.65% | - | - |
01/26 | 6,860 | 7,090 | 6,850 | 6,880 | -1.15% | 188,900 | - | +0.79% | - | - |
01/23 | 7,030 | 7,040 | 6,950 | 6,960 | -0.43% | 129,600 | - | +1.53% | - | - |
01/22 | 6,890 | 7,070 | 6,800 | 6,990 | +0.87% | 396,100 | - | +1.61% | - | - |
01/21 | 6,590 | 7,000 | 6,530 | 6,930 | +4.84% | 629,800 | - | +0.17% | - | - |
01/20 | 6,560 | 6,630 | 6,480 | 6,610 | +3.12% | 254,300 | - | -4.88% | - | - |
01/19 | 6,670 | 6,680 | 6,370 | 6,410 | -3.75% | 186,800 | - | -8.31% | - | - |
01/16 | 6,570 | 6,680 | 6,560 | 6,660 | +1.83% | 158,500 | - | -5.44% | - | - |
01/15 | 6,400 | 6,640 | 6,300 | 6,540 | +0.62% | 301,100 | - | -7.59% | - | - |
01/14 | 6,450 | 6,560 | 6,440 | 6,500 | +1.56% | 267,300 | - | -8.58% | - | - |
01/13 | 6,230 | 6,470 | 6,200 | 6,400 | +0.16% | 228,600 | - | -10.48% | - | - |
01/09 | 6,290 | 6,420 | 6,270 | 6,390 | +2.24% | 246,000 | - | -10.97% | - | - |
01/08 | 6,260 | 6,340 | 6,180 | 6,250 | -3.25% | 464,600 | - | -13.31% | - | - |
01/07 | 6,520 | 6,530 | 6,390 | 6,460 | -0.46% | 308,000 | - | -10.92% | - | - |
01/06 | 6,700 | 6,720 | 6,480 | 6,490 | -4.56% | 262,900 | - | -10.96% | - | - |
01/05 | 7,050 | 7,070 | 6,750 | 6,800 | -1.59% | 96,000 | - | -7.13% | - | - |
2008 |
12/30 | 6,860 | 6,920 | 6,830 | 6,910 | +2.22% | 115,600 | - | -5.97% | - | - |
12/29 | 6,620 | 6,810 | 6,580 | 6,760 | +3.52% | 243,400 | - | -8.46% | - | - |
12/26 | 6,600 | 6,640 | 6,460 | 6,530 | 0% | 161,100 | - | -12.14% | - | - |
12/25 | 7,150 | 7,150 | 6,380 | 6,530 | -9.05% | 607,800 | - | -12.81% | - | - |
12/24 | 7,190 | 7,260 | 7,110 | 7,180 | -0.55% | 130,600 | - | -4.58% | - | - |
12/22 | 7,380 | 7,400 | 7,080 | 7,220 | -1.23% | 212,900 | - | -4.26% | - | - |
12/19 | 7,630 | 7,630 | 7,280 | 7,310 | -4.07% | 267,500 | - | -3.22% | - | - |
12/18 | 7,630 | 7,750 | 7,560 | 7,620 | -2.43% | 198,900 | - | +0.67% | - | - |
12/17 | 7,700 | 7,820 | 7,660 | 7,810 | +4.13% | 122,000 | - | +3.27% | - | - |
12/16 | 7,600 | 7,680 | 7,500 | 7,500 | -1.45% | 80,800 | - | -0.61% | - | - |
12/15 | 7,670 | 7,880 | 7,560 | 7,610 | +0.53% | 182,900 | - | +0.93% | - | - |
12/12 | 7,850 | 7,880 | 7,480 | 7,570 | -4.78% | 273,300 | - | +0.64% | - | - |
12/11 | 7,780 | 7,980 | 7,620 | 7,950 | +2.98% | 225,300 | - | +5.82% | - | - |
12/10 | 7,850 | 7,900 | 7,660 | 7,720 | +0.92% | 189,500 | - | +3.06% | - | - |
12/09 | 7,810 | 7,920 | 7,410 | 7,650 | -0.78% | 180,600 | - | +2.35% | - | - |
12/08 | 7,560 | 7,760 | 7,550 | 7,710 | +2.53% | 141,100 | - | +3.66% | - | - |
12/05 | 7,460 | 7,650 | 7,370 | 7,520 | +2.17% | 152,400 | - | +1.48% | - | - |
12/04 | 7,550 | 7,670 | 7,180 | 7,360 | -1.47% | 193,000 | - | -0.24% | - | - |
12/03 | 7,300 | 7,500 | 7,250 | 7,470 | +5.21% | 209,100 | - | +1.77% | - | - |
12/02 | 7,160 | 7,250 | 6,990 | 7,100 | -1.8% | 173,500 | - | -2.61% | - | - |
12/01 | 7,300 | 7,300 | 7,150 | 7,230 | -0.82% | 106,900 | - | -0.51% | - | - |
11/28 | 7,450 | 7,450 | 7,170 | 7,290 | -1.35% | 201,200 | - | +0.52% | - | - |
11/27 | 7,310 | 7,390 | 7,170 | 7,390 | +1.23% | 117,400 | - | +1.97% | - | - |
11/26 | 7,330 | 7,410 | 7,180 | 7,300 | -2.41% | 189,500 | - | +0.72% | - | - |
11/25 | 7,900 | 7,970 | 7,310 | 7,480 | -4.23% | 387,500 | - | +3.17% | - | - |
11/21 | 7,740 | 7,880 | 7,580 | 7,810 | -1.64% | 313,600 | - | +7.9% | - | - |
11/20 | 7,880 | 8,120 | 7,770 | 7,940 | -0.13% | 380,500 | - | +10.28% | - | - |
11/19 | 7,530 | 8,020 | 7,440 | 7,950 | +7% | 563,000 | - | +10.82% | - | - |
11/18 | 7,410 | 7,600 | 7,360 | 7,430 | -1.98% | 260,400 | - | +3.95% | - | - |
11/17 | 7,570 | 7,680 | 7,330 | 7,580 | +0.8% | 200,000 | - | +6.67% | - | - |
11/14 | 7,820 | 7,820 | 7,470 | 7,520 | -2.46% | 165,800 | - | +6.35% | - | - |
11/13 | 7,250 | 7,860 | 7,250 | 7,710 | +3.21% | 241,100 | - | +9.38% | - | - |
11/12 | 7,300 | 7,500 | 7,220 | 7,470 | +1.22% | 132,000 | - | +6.23% | - | - |
11/11 | 7,340 | 7,410 | 7,120 | 7,380 | +0.27% | 103,400 | - | +4.9% | - | - |
11/10 | 7,260 | 7,380 | 7,210 | 7,360 | +2.79% | 106,500 | - | +4.75% | - | - |
11/07 | 7,200 | 7,320 | 7,070 | 7,160 | -2.59% | 115,900 | - | +2.05% | - | - |
11/06 | 7,300 | 7,400 | 7,180 | 7,350 | -0.68% | 124,800 | - | +5.02% | - | - |
11/05 | 7,390 | 7,520 | 7,300 | 7,400 | +1.51% | 162,900 | - | +5.96% | - | - |
11/04 | 7,160 | 7,340 | 7,130 | 7,290 | +7.84% | 282,100 | - | +4.52% | - | - |
10/31 | 6,700 | 7,000 | 6,650 | 6,760 | -3.43% | 182,200 | - | -3.04% | - | - |
10/30 | 6,790 | 7,030 | 6,680 | 7,000 | +4.32% | 171,400 | - | +0.19% | - | - |
10/29 | 6,990 | 6,990 | 6,470 | 6,710 | +4.35% | 234,000 | - | -3.92% | - | - |
10/28 | 6,200 | 6,430 | 6,050 | 6,430 | +3.71% | 269,200 | - | -8.1% | - | - |
10/27 | 6,430 | 6,740 | 6,150 | 6,200 | -5.05% | 226,100 | - | -11.76% | - | - |
10/24 | 6,970 | 6,970 | 6,500 | 6,530 | -4.95% | 257,400 | - | -7.43% | - | - |
10/23 | 6,960 | 7,000 | 6,640 | 6,870 | -4.05% | 269,800 | - | -2.75% | - | - |
10/22 | 7,410 | 7,410 | 7,160 | 7,160 | -3.37% | 255,400 | - | +1.16% | - | - |
10/21 | 7,460 | 7,550 | 7,340 | 7,410 | +0.68% | 204,700 | - | +4.81% | - | - |
10/20 | 7,360 | 7,400 | 7,240 | 7,360 | +2.79% | 307,900 | - | +4.43% | - | - |
10/17 | 7,000 | 7,210 | 7,000 | 7,160 | +4.07% | 326,000 | - | +1.81% | - | - |
10/16 | 7,050 | 7,100 | 6,790 | 6,880 | -5.36% | 219,100 | - | -1.88% | - | - |
10/15 | 7,010 | 7,470 | 7,010 | 7,270 | -0.55% | 342,300 | - | +3.8% | - | - |
10/14 | 7,380 | 7,380 | 7,050 | 7,310 | +14.58% | 271,000 | - | +4.98% | - | - |
10/10 | 6,380 | 6,580 | 6,130 | 6,380 | -4.92% | 301,200 | - | -7.67% | - | - |
10/09 | 6,900 | 7,170 | 6,700 | 6,710 | -3.73% | 442,300 | - | -2.63% | - | - |
10/08 | 7,240 | 7,480 | 6,900 | 6,970 | -4.13% | 375,300 | - | +1.63% | - | - |
10/07 | 7,350 | 7,600 | 7,240 | 7,270 | -3.71% | 421,600 | - | +6.63% | - | - |
10/06 | 7,190 | 7,590 | 7,160 | 7,550 | +5.59% | 540,700 | - | +11.49% | - | - |
10/03 | 7,220 | 7,280 | 7,060 | 7,150 | +0.42% | 418,500 | - | +6.54% | - | - |
10/02 | 6,730 | 7,170 | 6,700 | 7,120 | +5.79% | 630,000 | - | +6.89% | - | - |
10/01 | 6,990 | 6,990 | 6,660 | 6,730 | -3.58% | 245,000 | - | +1.72% | - | - |
09/30 | 6,930 | 7,100 | 6,860 | 6,980 | -2.79% | 161,500 | - | +5.81% | - | - |