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 | 1,710 | 1,710 | 1,680 | 1,680 | -1.75% | 3,000 | - | -2.33% | - | - |
| 02/26 | 1,750 | 1,750 | 1,710 | 1,710 | -3.39% | 2,100 | - | -0.58% | - | - |
| 02/25 | 1,760 | 1,770 | 1,750 | 1,770 | +0.57% | 1,500 | - | +3.03% | - | - |
| 02/24 | 1,710 | 1,780 | 1,710 | 1,760 | 0% | 7,300 | - | +2.56% | - | - |
| 02/23 | 1,760 | 1,780 | 1,760 | 1,760 | -1.12% | 7,600 | - | +2.68% | - | - |
| 02/20 | 1,790 | 1,800 | 1,760 | 1,780 | -1.66% | 12,700 | - | +3.97% | - | - |
| 02/19 | 1,850 | 1,850 | 1,810 | 1,810 | -2.16% | 5,500 | - | +5.97% | - | - |
| 02/18 | 1,810 | 1,860 | 1,810 | 1,850 | +2.21% | 19,600 | - | +8.5% | - | - |
| 02/17 | 1,790 | 1,810 | 1,780 | 1,810 | +1.69% | 7,800 | - | +6.6% | - | - |
| 02/16 | 1,730 | 1,850 | 1,730 | 1,780 | +2.89% | 12,700 | - | +5.26% | - | - |
| 02/13 | 1,690 | 1,730 | 1,690 | 1,730 | +2.37% | 6,300 | - | +2.67% | - | - |
| 02/12 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 2,800 | - | +0.6% | - | - |
| 02/10 | 1,690 | 1,720 | 1,660 | 1,690 | -1.74% | 5,300 | - | +0.78% | - | - |
| 02/09 | 1,700 | 1,720 | 1,700 | 1,720 | +1.78% | 3,600 | - | +2.75% | - | - |
| 02/06 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 2,400 | - | +1.32% | - | - |
| 02/05 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 700 | - | +2.1% | - | - |
| 02/04 | 1,680 | 1,710 | 1,680 | 1,690 | -0.59% | 1,100 | - | +1.81% | - | - |
| 02/03 | 1,680 | 1,700 | 1,670 | 1,700 | +1.19% | 1,500 | - | +2.78% | - | - |
| 02/02 | 1,690 | 1,690 | 1,670 | 1,680 | 0% | 1,700 | - | +2.07% | - | - |
| 01/30 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 600 | - | +2.31% | - | - |
| 01/29 | 1,670 | 1,680 | 1,670 | 1,670 | 0% | 1,000 | - | +1.89% | - | - |
| 01/28 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 800 | - | +2.08% | - | - |
| 01/27 | 1,680 | 1,690 | 1,670 | 1,670 | -1.18% | 3,600 | - | +2.27% | - | - |
| 01/26 | 1,630 | 1,700 | 1,630 | 1,690 | +4.32% | 3,600 | - | +3.68% | - | - |
| 01/23 | 1,650 | 1,650 | 1,620 | 1,620 | -3.57% | 2,700 | - | -0.49% | - | - |
| 01/22 | 1,700 | 1,700 | 1,660 | 1,680 | +0.6% | 1,100 | - | +3.45% | - | - |
| 01/21 | 1,660 | 1,690 | 1,660 | 1,670 | -1.76% | 1,000 | - | +3.34% | - | - |
| 01/20 | 1,680 | 1,750 | 1,630 | 1,700 | -0.58% | 4,300 | - | +5.72% | - | - |
| 01/19 | 1,700 | 1,720 | 1,700 | 1,710 | 0% | 1,000 | - | +7.01% | - | - |
| 01/16 | 1,700 | 1,730 | 1,700 | 1,710 | +0.59% | 1,900 | - | +7.75% | - | - |
| 01/15 | 1,720 | 1,780 | 1,680 | 1,700 | -1.73% | 21,100 | - | +7.87% | - | - |
| 01/14 | 1,720 | 1,730 | 1,680 | 1,730 | +2.98% | 9,300 | - | +10.4% | - | - |
| 01/13 | 1,630 | 1,700 | 1,630 | 1,680 | +3.07% | 5,800 | - | +7.97% | - | - |
| 01/09 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 1,900 | - | +5.37% | - | - |
| 01/08 | 1,620 | 1,630 | 1,610 | 1,620 | +0.62% | 1,200 | - | +5.19% | - | - |
| 01/07 | 1,600 | 1,620 | 1,600 | 1,610 | -0.62% | 2,500 | - | +5.02% | - | - |
| 01/06 | 1,620 | 1,620 | 1,600 | 1,620 | +1.25% | 1,600 | - | +6.02% | - | - |
| 01/05 | 1,610 | 1,610 | 1,600 | 1,600 | +1.91% | 500 | - | +5.12% | - | - |
| 2008 |
| 12/30 | 1,600 | 1,600 | 1,570 | 1,570 | -3.09% | 1,900 | - | +3.49% | - | - |
| 12/29 | 1,570 | 1,620 | 1,570 | 1,620 | +3.18% | 2,700 | - | +7.14% | - | - |
| 12/26 | 1,560 | 1,570 | 1,540 | 1,570 | +1.95% | 1,100 | - | +4.25% | - | - |
| 12/25 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 1,400 | - | +2.39% | - | - |
| 12/24 | 1,520 | 1,530 | 1,520 | 1,520 | -3.18% | 1,400 | - | +1.06% | - | - |
| 12/22 | 1,580 | 1,580 | 1,540 | 1,570 | -2.48% | 3,200 | - | +4.32% | - | - |
| 12/19 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 2,600 | - | +7.12% | - | - |
| 12/18 | 1,590 | 1,600 | 1,580 | 1,590 | 0% | 2,500 | - | +6.07% | - | - |
| 12/17 | 1,610 | 1,610 | 1,580 | 1,590 | -1.24% | 2,200 | - | +6.35% | - | - |
| 12/16 | 1,600 | 1,610 | 1,530 | 1,610 | -1.83% | 6,800 | - | +7.91% | - | - |
| 12/15 | 1,500 | 1,680 | 1,500 | 1,640 | +9.33% | 13,200 | - | +10.29% | - | - |
| 12/12 | 1,490 | 1,500 | 1,480 | 1,500 | +0.67% | 3,800 | - | +1.28% | - | - |
| 12/11 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 3,800 | - | +0.61% | - | - |
| 12/10 | 1,450 | 1,480 | 1,450 | 1,480 | +2.07% | 2,400 | - | -0.07% | - | - |
| 12/09 | 1,450 | 1,450 | 1,440 | 1,450 | +1.4% | 300 | - | -2.23% | - | - |
| 12/08 | 1,430 | 1,430 | 1,420 | 1,430 | -0.69% | 1,000 | - | -3.7% | - | - |
| 12/05 | 1,450 | 1,470 | 1,440 | 1,440 | -2.04% | 1,700 | - | -3.23% | - | - |
| 12/04 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 600 | - | -1.34% | - | - |
| 12/03 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | -2.55% | - | - |
| 12/02 | 1,470 | 1,480 | 1,450 | 1,450 | -0.68% | 1,200 | - | -2.62% | - | - |
| 12/01 | 1,460 | 1,470 | 1,460 | 1,460 | +1.39% | 1,000 | - | -1.95% | - | - |
| 11/28 | 1,470 | 1,480 | 1,430 | 1,440 | -3.36% | 3,600 | - | -3.42% | - | - |
| 11/27 | 1,500 | 1,500 | 1,450 | 1,490 | +0.68% | 13,600 | - | -0.27% | - | - |
| 11/26 | 1,490 | 1,490 | 1,460 | 1,480 | +1.37% | 1,400 | - | -0.94% | - | - |
| 11/25 | 1,480 | 1,490 | 1,460 | 1,460 | 0% | 1,000 | - | -2.34% | - | - |
| 11/21 | 1,460 | 1,480 | 1,460 | 1,460 | 0% | 2,400 | - | -2.41% | - | - |
| 11/20 | 1,510 | 1,510 | 1,460 | 1,460 | -3.95% | 3,100 | - | -2.54% | - | - |
| 11/19 | 1,540 | 1,540 | 1,500 | 1,520 | -1.3% | 4,900 | - | +1.2% | - | - |
| 11/18 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 2,900 | - | +2.6% | - | - |
| 11/17 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 10,600 | - | +3.01% | - | - |
| 11/14 | 1,520 | 1,530 | 1,500 | 1,530 | +2% | 8,600 | - | +2.75% | - | - |
| 11/13 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 3,800 | - | +1.08% | - | - |
| 11/12 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 2,600 | - | +1.28% | - | - |
| 11/11 | 1,470 | 1,500 | 1,470 | 1,500 | +0.67% | 700 | - | +1.28% | - | - |
| 11/10 | 1,490 | 1,500 | 1,470 | 1,490 | 0% | 1,600 | - | +0.34% | - | - |
| 11/07 | 1,510 | 1,510 | 1,490 | 1,490 | -0.67% | 1,200 | - | -0.07% | - | - |
| 11/06 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,500 | - | +0.33% | - | - |
| 11/05 | 1,540 | 1,550 | 1,490 | 1,500 | -1.32% | 4,400 | - | -0.53% | - | - |
| 11/04 | 1,500 | 1,520 | 1,490 | 1,520 | +1.33% | 3,300 | - | -0.13% | - | - |
| 10/31 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 2,200 | - | -2.28% | - | - |
| 10/30 | 1,520 | 1,520 | 1,480 | 1,500 | +0.67% | 1,800 | - | -3.16% | - | - |
| 10/29 | 1,500 | 1,530 | 1,480 | 1,490 | +3.47% | 3,800 | - | -4.67% | - | - |
| 10/28 | 1,450 | 1,480 | 1,440 | 1,440 | -1.37% | 2,900 | - | -8.75% | - | - |
| 10/27 | 1,500 | 1,500 | 1,460 | 1,460 | +0.69% | 7,500 | - | -8.46% | - | - |
| 10/24 | 1,490 | 1,500 | 1,450 | 1,450 | -3.97% | 7,100 | - | -9.99% | - | - |
| 10/23 | 1,550 | 1,560 | 1,490 | 1,510 | -0.66% | 3,300 | - | -7.36% | - | - |
| 10/22 | 1,500 | 1,550 | 1,500 | 1,520 | +2.01% | 1,400 | - | -7.65% | - | - |
| 10/21 | 1,500 | 1,600 | 1,490 | 1,490 | -0.67% | 2,400 | - | -10.46% | - | - |
| 10/20 | 1,500 | 1,500 | 1,470 | 1,500 | +1.35% | 2,600 | - | -10.82% | - | - |
| 10/17 | 1,530 | 1,550 | 1,470 | 1,480 | -3.27% | 4,500 | - | -12.89% | - | - |
| 10/16 | 1,540 | 1,600 | 1,510 | 1,530 | -0.65% | 14,400 | - | -10.84% | - | - |
| 10/15 | 1,510 | 1,570 | 1,510 | 1,540 | +1.99% | 14,500 | - | -11.09% | - | - |
| 10/14 | 1,440 | 1,650 | 1,440 | 1,510 | +9.42% | 9,500 | - | -13.57% | - | - |
| 10/10 | 1,390 | 1,400 | 1,320 | 1,380 | -0.72% | 6,700 | - | -21.77% | - | - |
| 10/09 | 1,390 | 1,410 | 1,380 | 1,390 | -0.71% | 5,000 | - | -22.13% | - | - |
| 10/08 | 1,410 | 1,490 | 1,400 | 1,400 | -2.78% | 3,700 | - | -22.57% | - | - |
| 10/07 | 1,450 | 1,580 | 1,360 | 1,440 | -4% | 7,700 | - | -21.31% | - | - |
| 10/06 | 1,550 | 1,600 | 1,400 | 1,500 | -6.25% | 7,800 | - | -19.01% | - | - |
| 10/03 | 1,630 | 1,650 | 1,600 | 1,600 | -1.84% | 5,200 | - | -14.48% | - | - |
| 10/02 | 1,620 | 1,690 | 1,600 | 1,630 | +1.88% | 4,400 | - | -13.57% | - | - |
| 10/01 | 1,820 | 1,870 | 1,600 | 1,600 | -11.6% | 6,400 | - | -15.75% | - | - |
| 09/30 | 1,850 | 1,870 | 1,800 | 1,810 | -2.69% | 7,400 | - | -5.43% | - | - |
