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 | 775 | 786 | 734 | 757 | -3.57% | 834,300 | - | -7.68% | - | - |
02/26 | 778 | 804 | 762 | 785 | -0.76% | 774,000 | - | -4.85% | - | - |
02/25 | 806 | 813 | 773 | 791 | -0.63% | 774,200 | - | -4.35% | - | - |
02/24 | 784 | 817 | 779 | 796 | -1% | 1,014,000 | - | -4.21% | - | - |
02/23 | 778 | 811 | 771 | 804 | +2.81% | 1,031,200 | - | -3.83% | - | - |
02/20 | 824 | 834 | 773 | 782 | -5.1% | 818,000 | - | -6.9% | - | - |
02/19 | 817 | 845 | 814 | 824 | +3.91% | 768,200 | - | -2.6% | - | - |
02/18 | 797 | 802 | 782 | 793 | -0.63% | 437,900 | - | -6.6% | - | - |
02/17 | 818 | 820 | 791 | 798 | -4.2% | 436,000 | - | -6.67% | - | - |
02/16 | 836 | 846 | 828 | 833 | +0.24% | 502,400 | - | -3.14% | - | - |
02/13 | 834 | 859 | 827 | 831 | -0.24% | 732,000 | - | -3.93% | - | - |
02/12 | 844 | 855 | 826 | 833 | -2.46% | 467,800 | - | -4.14% | - | - |
02/10 | 860 | 874 | 850 | 854 | -0.7% | 289,700 | - | -2.29% | - | - |
02/09 | 910 | 912 | 845 | 860 | -2.49% | 781,400 | - | -1.83% | - | - |
02/06 | 899 | 901 | 872 | 882 | +1.5% | 717,000 | - | +0.34% | - | - |
02/05 | 870 | 900 | 855 | 869 | +1.05% | 632,600 | - | -1.47% | - | - |
02/04 | 822 | 866 | 816 | 860 | +7.23% | 586,900 | - | -3.15% | - | - |
02/03 | 808 | 832 | 800 | 802 | -1.6% | 468,300 | - | -10.29% | - | - |
02/02 | 812 | 826 | 802 | 815 | -0.73% | 297,400 | - | -9.54% | - | - |
01/30 | 830 | 834 | 811 | 821 | -3.3% | 402,700 | - | -9.58% | - | - |
01/29 | 833 | 855 | 833 | 849 | +2.66% | 447,000 | - | -7.31% | - | - |
01/28 | 819 | 848 | 807 | 827 | -1.43% | 777,400 | - | -10.4% | - | - |
01/27 | 789 | 847 | 789 | 839 | +6.74% | 533,500 | - | -9.88% | - | - |
01/26 | 795 | 799 | 777 | 786 | -3.56% | 600,700 | - | -16.29% | - | - |
01/23 | 851 | 852 | 810 | 815 | -6.32% | 485,900 | - | -14.21% | - | - |
01/22 | 851 | 874 | 837 | 870 | +3.45% | 469,900 | - | -9.38% | - | - |
01/21 | 855 | 859 | 831 | 841 | -5.51% | 596,000 | - | -13.21% | - | - |
01/20 | 901 | 911 | 878 | 890 | -2.31% | 270,300 | - | -9% | - | - |
01/19 | 916 | 927 | 903 | 911 | -1.3% | 270,500 | - | -7.42% | - | - |
01/16 | 923 | 944 | 908 | 923 | +0.44% | 478,200 | - | -6.77% | - | - |
01/15 | 900 | 930 | 898 | 919 | +0.44% | 671,800 | - | -7.64% | - | - |
01/14 | 930 | 944 | 915 | 915 | -1.51% | 634,800 | - | -8.41% | - | - |
01/13 | 947 | 953 | 905 | 929 | -0.85% | 1,066,200 | - | -7.75% | - | - |
01/09 | 949 | 949 | 916 | 937 | -0.21% | 721,300 | - | -7.5% | - | - |
01/08 | 922 | 947 | 914 | 939 | -0.84% | 788,000 | - | -8.03% | - | - |
01/07 | 935 | 960 | 929 | 947 | +0.85% | 708,400 | - | -8.15% | - | - |
01/06 | 939 | 947 | 924 | 939 | +1.95% | 704,100 | - | -9.45% | - | - |
01/05 | 950 | 958 | 907 | 921 | -1.81% | 429,400 | - | -11.53% | - | - |
2008 |
12/30 | 961 | 961 | 922 | 938 | -2.29% | 415,700 | - | -10.07% | - | - |
12/29 | 992 | 997 | 958 | 960 | -5.33% | 706,400 | - | -7.96% | - | - |
12/26 | 994 | 1,017 | 994 | 1,014 | +1.5% | 267,300 | - | -2.41% | - | - |
12/25 | 1,001 | 1,006 | 987 | 999 | +1.22% | 166,900 | - | -3.66% | - | - |
12/24 | 981 | 1,004 | 972 | 987 | -0.4% | 419,100 | - | -4.82% | - | - |
12/22 | 1,007 | 1,019 | 972 | 991 | -1.49% | 910,200 | - | -4.62% | - | - |
12/19 | 1,026 | 1,041 | 1,000 | 1,006 | -3.08% | 442,000 | - | -3.36% | - | - |
12/18 | 994 | 1,044 | 994 | 1,038 | +1.86% | 501,800 | - | -0.57% | - | - |
12/17 | 1,069 | 1,069 | 993 | 1,019 | -1.83% | 575,700 | - | -2.58% | - | - |
12/16 | 1,051 | 1,057 | 1,038 | 1,038 | -3.44% | 393,000 | - | -1.05% | - | - |
12/15 | 1,090 | 1,090 | 1,055 | 1,075 | +1.99% | 486,400 | - | +2.28% | - | - |
12/12 | 1,067 | 1,081 | 1,025 | 1,054 | -3.3% | 741,300 | - | +0.48% | - | - |
12/11 | 1,093 | 1,103 | 1,071 | 1,090 | +2.54% | 723,500 | - | +4.01% | - | - |
12/10 | 1,063 | 1,070 | 1,033 | 1,063 | +0.76% | 953,000 | - | +1.43% | - | - |
12/09 | 1,034 | 1,112 | 1,033 | 1,055 | -0.28% | 873,500 | - | +0.48% | - | - |
12/08 | 1,035 | 1,070 | 1,013 | 1,058 | +2.32% | 752,200 | - | +0.86% | - | - |
12/05 | 1,049 | 1,070 | 1,022 | 1,034 | +0.49% | 628,300 | - | -1.34% | - | - |
12/04 | 1,081 | 1,099 | 1,010 | 1,029 | -7.46% | 1,223,600 | - | -1.44% | - | - |
12/03 | 1,106 | 1,121 | 1,055 | 1,112 | +3.44% | 957,700 | - | +7.13% | - | - |
12/02 | 1,039 | 1,092 | 1,039 | 1,075 | -5.29% | 899,000 | - | +4.78% | - | - |
12/01 | 1,151 | 1,160 | 1,105 | 1,135 | -4.7% | 752,400 | - | +11.38% | - | - |
11/28 | 1,134 | 1,215 | 1,134 | 1,191 | +6.91% | 1,490,300 | - | +17.57% | - | - |
11/27 | 1,034 | 1,130 | 1,033 | 1,114 | +8.16% | 928,900 | - | +10.63% | - | - |
11/26 | 1,004 | 1,046 | 981 | 1,030 | +6.85% | 948,100 | - | +2.39% | - | - |
11/25 | 1,022 | 1,031 | 940 | 964 | +1.26% | 988,900 | - | -4.46% | - | - |
11/21 | 822 | 952 | 815 | 952 | +11.74% | 935,500 | - | -6.11% | - | - |
11/20 | 920 | 921 | 852 | 852 | -10.5% | 687,300 | - | -16.06% | - | - |
11/19 | 1,020 | 1,030 | 944 | 952 | -5.18% | 1,065,700 | - | -7.12% | - | - |
11/18 | 1,044 | 1,059 | 1,003 | 1,004 | -3.74% | 326,100 | - | -2.24% | - | - |
11/17 | 1,055 | 1,093 | 1,012 | 1,043 | -1.04% | 543,200 | - | +2.05% | - | - |
11/14 | 1,122 | 1,122 | 1,040 | 1,054 | -1.77% | 335,900 | - | +3.54% | - | - |
11/13 | 1,050 | 1,116 | 1,033 | 1,073 | -0.09% | 607,000 | - | +6.34% | - | - |
11/12 | 1,103 | 1,113 | 1,065 | 1,074 | -2.54% | 541,100 | - | +7.19% | - | - |
11/11 | 1,063 | 1,142 | 1,045 | 1,102 | +0.64% | 631,400 | - | +10.64% | - | - |
11/10 | 1,131 | 1,133 | 1,075 | 1,095 | +8.31% | 721,400 | - | +10.49% | - | - |
11/07 | 960 | 1,058 | 960 | 1,011 | -1.84% | 862,900 | - | +2.12% | - | - |
11/06 | 1,080 | 1,080 | 1,018 | 1,030 | -6.79% | 933,400 | - | +3.73% | - | - |
11/05 | 1,127 | 1,127 | 1,079 | 1,105 | -0.18% | 1,103,100 | - | +11.17% | - | - |
11/04 | 1,068 | 1,129 | 1,068 | 1,107 | +6.75% | 934,100 | - | +11.48% | - | - |
10/31 | 1,064 | 1,110 | 1,028 | 1,037 | +1.27% | 902,300 | - | +4.33% | - | - |
10/30 | 942 | 1,040 | 942 | 1,024 | +8.94% | 1,179,200 | - | +2.61% | - | - |
10/29 | 936 | 969 | 902 | 940 | +7.31% | 1,278,400 | - | -6.19% | - | - |
10/28 | 843 | 883 | 740 | 876 | +6.96% | 1,178,900 | - | -13.27% | - | - |
10/27 | 877 | 915 | 804 | 819 | -7.98% | 1,274,200 | - | -19.78% | - | - |
10/24 | 983 | 1,002 | 882 | 890 | -9.37% | 1,196,600 | - | -13.76% | - | - |
10/23 | 1,005 | 1,011 | 930 | 982 | -6.3% | 930,200 | - | -5.58% | - | - |
10/22 | 1,080 | 1,115 | 1,042 | 1,048 | -4.03% | 554,600 | - | +0.1% | - | - |
10/21 | 1,127 | 1,143 | 1,070 | 1,092 | -1% | 882,900 | - | +3.51% | - | - |
10/20 | 1,080 | 1,107 | 1,034 | 1,103 | +2.13% | 1,227,800 | - | +4.06% | - | - |
10/17 | 1,022 | 1,087 | 1,022 | 1,080 | +8.87% | 1,560,100 | - | +1.22% | - | - |
10/16 | 1,020 | 1,027 | 960 | 992 | -8.82% | 1,460,200 | - | -7.64% | - | - |
10/15 | 988 | 1,098 | 983 | 1,088 | +9.02% | 1,379,200 | - | +0.37% | - | - |
10/14 | 933 | 998 | 933 | 998 | +11.14% | 1,044,100 | - | -8.19% | - | - |
10/10 | 913 | 977 | 856 | 898 | -3.75% | 1,757,700 | - | -17.84% | - | - |
10/09 | 909 | 933 | 857 | 933 | +12% | 1,339,100 | - | -15.41% | - | - |
10/08 | 884 | 910 | 814 | 833 | -7.85% | 933,600 | - | -25.16% | - | - |
10/07 | 837 | 925 | 835 | 904 | -0.33% | 884,000 | - | -19.79% | - | - |
10/06 | 985 | 985 | 900 | 907 | -8.2% | 668,700 | - | -20.51% | - | - |
10/03 | 1,055 | 1,066 | 984 | 988 | -8.18% | 880,400 | - | -14.38% | - | - |
10/02 | 1,107 | 1,113 | 1,068 | 1,076 | -1.01% | 668,700 | - | -7.48% | - | - |
10/01 | 1,051 | 1,101 | 1,049 | 1,087 | +4.02% | 902,000 | - | -7.09% | - | - |
09/30 | 1,000 | 1,090 | 1,000 | 1,045 | -3.06% | 912,300 | - | -11.29% | - | - |