株価チャート
2008/09/11~2009/02/12
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 |
---|
2024 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2009 |
02/12 | 1,645 | 1,660 | 1,605 | 1,610 | -6.12% | 899,000 | - | -8% | - | - |
02/10 | 1,725 | 1,750 | 1,685 | 1,715 | +3.94% | 867,400 | - | -3% | - | - |
02/09 | 1,750 | 1,760 | 1,650 | 1,650 | -2.94% | 770,400 | - | -7.67% | - | - |
02/06 | 1,735 | 1,750 | 1,675 | 1,700 | 0% | 836,400 | - | -5.92% | - | - |
02/05 | 1,705 | 1,755 | 1,680 | 1,700 | -1.73% | 958,200 | - | -6.85% | - | - |
02/04 | 1,720 | 1,755 | 1,695 | 1,730 | +0.87% | 1,114,800 | - | -6.03% | - | - |
02/03 | 1,740 | 1,870 | 1,695 | 1,715 | -0.29% | 1,175,600 | - | -7.55% | - | - |
02/02 | 1,750 | 1,750 | 1,650 | 1,720 | -4.71% | 974,200 | - | -7.82% | - | - |
01/30 | 1,805 | 1,825 | 1,740 | 1,805 | -3.99% | 1,164,600 | - | -4.14% | - | - |
01/29 | 1,830 | 1,895 | 1,830 | 1,880 | +6.52% | 1,725,800 | - | -0.84% | - | - |
01/28 | 1,775 | 1,815 | 1,675 | 1,765 | -1.94% | 1,955,400 | - | -7.35% | - | - |
01/27 | 1,630 | 1,800 | 1,625 | 1,800 | +12.85% | 1,578,600 | - | -5.91% | - | - |
01/26 | 1,640 | 1,650 | 1,595 | 1,595 | -0.93% | 1,231,600 | - | -16.84% | - | - |
01/23 | 1,635 | 1,655 | 1,605 | 1,610 | -2.72% | 1,195,000 | - | -16.58% | - | - |
01/22 | 1,650 | 1,660 | 1,595 | 1,655 | +3.44% | 1,757,600 | - | -14.6% | - | - |
01/21 | 1,595 | 1,660 | 1,585 | 1,600 | -2.74% | 1,602,200 | - | -17.7% | - | - |
01/20 | 1,750 | 1,755 | 1,625 | 1,645 | -7.32% | 1,777,400 | - | -15.68% | - | - |
01/19 | 1,845 | 1,845 | 1,770 | 1,775 | -1.11% | 495,000 | - | -9.21% | - | - |
01/16 | 1,800 | 1,835 | 1,755 | 1,795 | +3.46% | 1,519,200 | - | -7.9% | - | - |
01/15 | 1,710 | 1,760 | 1,700 | 1,735 | -2.8% | 893,000 | - | -10.84% | - | - |
01/14 | 1,780 | 1,830 | 1,780 | 1,785 | -0.56% | 1,087,000 | - | -8.13% | - | - |
01/13 | 1,840 | 1,850 | 1,790 | 1,795 | -8.65% | 1,246,200 | - | -7.62% | - | - |
01/09 | 1,955 | 1,990 | 1,945 | 1,965 | +0.51% | 765,600 | - | +1.18% | - | - |
01/08 | 1,995 | 2,035 | 1,945 | 1,955 | -4.87% | 785,000 | - | +0.83% | - | - |
01/07 | 2,045 | 2,105 | 2,020 | 2,055 | 0% | 1,003,400 | - | +6.37% | - | - |
01/06 | 2,200 | 2,210 | 2,045 | 2,055 | -6.59% | 757,400 | - | +7.2% | - | - |
01/05 | 2,215 | 2,230 | 2,165 | 2,200 | +2.33% | 368,800 | - | +15.79% | - | - |
2008 |
12/30 | 2,090 | 2,160 | 2,090 | 2,150 | +0.47% | 304,000 | - | +14.54% | - | - |
12/29 | 2,095 | 2,140 | 2,050 | 2,140 | +1.42% | 309,600 | - | +15.8% | - | - |
12/26 | 2,035 | 2,110 | 2,015 | 2,110 | +2.18% | 629,000 | - | +16.06% | - | - |
12/25 | 2,015 | 2,065 | 2,005 | 2,065 | +2.99% | 241,000 | - | +15.04% | - | - |
12/24 | 2,030 | 2,050 | 1,985 | 2,005 | -5.87% | 849,400 | - | +12.83% | - | - |
12/22 | 2,105 | 2,175 | 2,100 | 2,130 | -0.7% | 953,200 | - | +20.75% | - | - |
12/19 | 2,150 | 2,195 | 2,095 | 2,145 | +1.9% | 2,567,800 | - | +22.99% | - | - |
12/18 | 1,945 | 2,120 | 1,940 | 2,105 | +7.12% | 1,811,000 | - | +22.17% | - | - |
12/17 | 1,980 | 1,990 | 1,900 | 1,965 | +3.15% | 1,311,800 | - | +15.11% | - | - |
12/16 | 1,910 | 1,935 | 1,870 | 1,905 | +0.53% | 961,000 | - | +11.86% | - | - |
12/15 | 1,885 | 1,925 | 1,870 | 1,895 | +4.12% | 1,079,400 | - | +11.14% | - | - |
12/12 | 1,815 | 1,855 | 1,715 | 1,820 | +0.55% | 2,552,000 | - | +6.87% | - | - |
12/11 | 1,715 | 1,810 | 1,680 | 1,810 | +2.55% | 1,492,800 | - | +6.35% | - | - |
12/10 | 1,750 | 1,775 | 1,700 | 1,765 | +1.44% | 1,390,400 | - | +2.98% | - | - |
12/09 | 1,685 | 1,745 | 1,670 | 1,740 | +6.42% | 946,200 | - | +0.69% | - | - |
12/08 | 1,615 | 1,675 | 1,580 | 1,635 | -4.66% | 2,241,200 | - | -5.65% | - | - |
12/05 | 1,740 | 1,765 | 1,645 | 1,715 | +3% | 1,590,800 | - | -1.55% | - | - |
12/04 | 1,835 | 1,835 | 1,580 | 1,665 | -6.98% | 1,871,600 | - | -4.03% | - | - |
12/03 | 1,765 | 1,825 | 1,740 | 1,790 | +0.85% | 1,258,000 | - | +3.71% | - | - |
12/02 | 1,770 | 1,780 | 1,725 | 1,775 | -5.59% | 1,137,800 | - | +3.62% | - | - |
12/01 | 1,835 | 1,915 | 1,815 | 1,880 | +5.32% | 1,453,000 | - | +10.01% | - | - |
11/28 | 1,680 | 1,790 | 1,665 | 1,785 | +6.25% | 1,638,400 | - | +4.63% | - | - |
11/27 | 1,675 | 1,695 | 1,640 | 1,680 | +3.07% | 1,221,400 | - | -1.81% | - | - |
11/26 | 1,595 | 1,650 | 1,550 | 1,630 | +0.62% | 1,542,800 | - | -5.62% | - | - |
11/25 | 1,605 | 1,640 | 1,535 | 1,620 | +13.29% | 1,474,400 | - | -6.95% | - | - |
11/21 | 1,320 | 1,445 | 1,310 | 1,430 | +4% | 1,621,000 | - | -18.66% | - | - |
11/20 | 1,450 | 1,465 | 1,375 | 1,375 | -11.29% | 1,250,000 | - | -22.75% | - | - |
11/19 | 1,630 | 1,650 | 1,525 | 1,550 | -3.13% | 1,000,200 | - | -14.65% | - | - |
11/18 | 1,670 | 1,680 | 1,595 | 1,600 | -5.6% | 1,342,400 | - | -13.61% | - | - |
11/17 | 1,600 | 1,745 | 1,540 | 1,695 | +3.99% | 1,189,400 | - | -9.46% | - | - |
11/14 | 1,700 | 1,715 | 1,620 | 1,630 | +1.56% | 1,090,000 | - | -14.21% | - | - |
11/13 | 1,570 | 1,665 | 1,565 | 1,605 | -6.69% | 1,160,000 | - | -16.71% | - | - |
11/12 | 1,750 | 1,790 | 1,700 | 1,720 | -7.03% | 1,189,400 | - | -12.29% | - | - |
11/11 | 1,860 | 1,955 | 1,840 | 1,850 | -5.61% | 861,800 | - | -7.36% | - | - |
11/10 | 1,950 | 1,965 | 1,905 | 1,960 | +5.95% | 1,025,200 | - | -3.4% | - | - |
11/07 | 1,700 | 1,930 | 1,680 | 1,850 | +3.35% | 1,490,000 | - | -10.41% | - | - |
11/06 | 1,925 | 1,950 | 1,780 | 1,790 | -15.57% | 1,742,600 | - | -15% | - | - |
11/05 | 2,135 | 2,145 | 2,025 | 2,120 | +0.71% | 2,159,200 | - | -1.12% | - | - |
11/04 | 2,020 | 2,140 | 1,920 | 2,105 | +12.57% | 1,825,800 | - | -3.04% | - | - |
10/31 | 1,875 | 2,000 | 1,825 | 1,870 | +1.08% | 3,036,000 | - | -15% | - | - |
10/30 | 1,710 | 1,885 | 1,655 | 1,850 | +18.59% | 2,361,200 | - | -17.3% | - | - |
10/29 | 1,610 | 1,645 | 1,500 | 1,560 | +8.71% | 1,662,200 | - | -31.43% | - | - |
10/28 | 1,385 | 1,510 | 1,360 | 1,435 | -1.71% | 3,817,400 | - | -38.28% | - | - |
10/27 | 1,685 | 1,725 | 1,450 | 1,460 | -13.1% | 2,504,200 | - | -38.47% | - | - |
10/24 | 1,685 | 1,780 | 1,635 | 1,680 | -7.18% | 2,686,200 | - | -30.35% | - | - |
10/23 | 1,775 | 1,855 | 1,735 | 1,810 | -4.74% | 1,981,400 | - | -25.94% | - | - |
10/22 | 1,960 | 1,960 | 1,870 | 1,900 | -8.87% | 2,110,600 | - | -23.17% | - | - |
10/21 | 2,030 | 2,095 | 2,020 | 2,085 | +5.3% | 1,783,200 | - | -16.97% | - | - |
10/20 | 2,010 | 2,015 | 1,910 | 1,980 | -2.7% | 2,086,400 | - | -22.08% | - | - |
10/17 | 2,060 | 2,090 | 1,975 | 2,035 | +2.52% | 2,123,200 | - | -21.22% | - | - |
10/16 | 1,995 | 2,025 | 1,910 | 1,985 | -12.56% | 2,768,600 | - | -24.21% | - | - |
10/15 | 2,355 | 2,370 | 2,235 | 2,270 | -7.54% | 2,864,000 | - | -14.73% | - | - |
10/14 | 2,290 | 2,490 | 2,265 | 2,455 | +17.46% | 3,099,000 | - | -8.33% | - | - |
10/10 | 2,110 | 2,170 | 2,035 | 2,090 | -13.28% | 3,829,000 | - | -22.3% | - | - |
10/09 | 2,220 | 2,470 | 2,190 | 2,410 | +5.01% | 3,200,200 | - | -11.49% | - | - |
10/08 | 2,370 | 2,415 | 2,260 | 2,295 | -7.09% | 2,127,400 | - | -16.3% | - | - |
10/07 | 2,425 | 2,550 | 2,375 | 2,470 | -5% | 2,048,400 | - | -10.77% | - | - |
10/06 | 2,520 | 2,650 | 2,500 | 2,600 | -2.07% | 3,374,800 | - | -6.84% | - | - |
10/03 | 2,805 | 2,835 | 2,650 | 2,655 | -7.01% | 1,835,800 | - | -5.28% | - | - |
10/02 | 2,905 | 3,000 | 2,845 | 2,855 | -1.04% | 2,071,000 | - | +1.49% | - | - |
10/01 | 2,850 | 2,910 | 2,750 | 2,885 | +4.91% | 2,312,000 | - | +2.52% | - | - |
09/30 | 2,575 | 2,785 | 2,515 | 2,750 | -0.9% | 2,033,400 | - | -2.27% | - | - |
09/29 | 2,880 | 2,930 | 2,765 | 2,775 | -2.12% | 2,091,400 | - | -1.53% | - | - |
09/26 | 2,900 | 2,935 | 2,715 | 2,835 | +1.07% | 3,053,600 | - | +0.5% | - | - |
09/25 | 2,775 | 2,825 | 2,725 | 2,805 | 0% | 2,530,000 | - | -0.64% | - | - |
09/24 | 2,840 | 2,845 | 2,735 | 2,805 | +0.54% | 2,013,200 | - | -0.81% | - | - |
09/22 | 2,855 | 2,855 | 2,675 | 2,790 | +5.08% | 2,645,000 | - | -1.55% | - | - |
09/19 | 2,625 | 2,675 | 2,590 | 2,655 | +9.26% | 2,592,800 | - | -6.48% | - | - |
09/18 | 2,425 | 2,465 | 2,390 | 2,430 | -1.82% | 1,774,400 | - | -14.65% | - | - |
09/17 | 2,590 | 2,690 | 2,460 | 2,475 | -1.98% | 3,073,000 | - | -13.67% | - | - |
09/16 | 2,435 | 2,550 | 2,415 | 2,525 | -11.71% | 3,403,200 | - | -12.63% | - | - |
09/12 | 2,775 | 2,880 | 2,715 | 2,860 | +1.24% | 3,901,800 | - | -1.72% | - | - |
09/11 | 2,915 | 2,940 | 2,810 | 2,825 | -7.38% | 2,373,200 | - | -3.12% | - | - |