株価チャート
2008/08/18~2009/01/16
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 |
01/16 | 1,250 | 1,253 | 1,208 | 1,245 | +1.38% | 6,666,000 | - | -10.3% | - | - |
01/15 | 1,169 | 1,247 | 1,163 | 1,228 | -1.6% | 13,161,000 | - | -11.46% | - | - |
01/14 | 1,271 | 1,277 | 1,244 | 1,248 | -3.33% | 9,964,000 | - | -10.02% | - | - |
01/13 | 1,322 | 1,325 | 1,280 | 1,291 | -9.21% | 8,200,000 | - | -6.92% | - | - |
01/09 | 1,493 | 1,496 | 1,412 | 1,422 | -3.46% | 7,684,000 | - | +2.6% | - | - |
01/08 | 1,509 | 1,520 | 1,465 | 1,473 | -4.66% | 5,711,000 | - | +6.51% | - | - |
01/07 | 1,530 | 1,553 | 1,504 | 1,545 | +3.41% | 4,972,000 | - | +11.88% | - | - |
01/06 | 1,539 | 1,539 | 1,475 | 1,494 | -0.99% | 4,290,000 | - | +8.89% | - | - |
01/05 | 1,537 | 1,564 | 1,498 | 1,509 | +4.28% | 3,257,000 | - | +10.63% | - | - |
2008 |
12/30 | 1,435 | 1,468 | 1,435 | 1,447 | -1.7% | 3,296,000 | - | +6.87% | - | - |
12/29 | 1,479 | 1,517 | 1,466 | 1,472 | +0.62% | 3,906,000 | - | +9.61% | - | - |
12/26 | 1,448 | 1,467 | 1,434 | 1,463 | +2.45% | 3,668,000 | - | +10.25% | - | - |
12/25 | 1,430 | 1,432 | 1,391 | 1,428 | +1.2% | 2,225,000 | - | +8.35% | - | - |
12/24 | 1,458 | 1,462 | 1,399 | 1,411 | -2.76% | 6,251,000 | - | +7.55% | - | - |
12/22 | 1,425 | 1,473 | 1,418 | 1,451 | +3.05% | 6,804,000 | - | +10.68% | - | - |
12/19 | 1,447 | 1,479 | 1,396 | 1,408 | -2.9% | 15,643,000 | - | +7.32% | - | - |
12/18 | 1,490 | 1,533 | 1,443 | 1,450 | 0% | 12,385,000 | - | +10.1% | - | - |
12/17 | 1,398 | 1,454 | 1,395 | 1,450 | +10.02% | 16,922,000 | - | +9.52% | - | - |
12/16 | 1,310 | 1,350 | 1,296 | 1,318 | -2.73% | 6,035,000 | - | -1.13% | - | - |
12/15 | 1,298 | 1,367 | 1,297 | 1,355 | +7.63% | 10,307,000 | - | +0.3% | - | - |
12/12 | 1,344 | 1,344 | 1,212 | 1,259 | -9.23% | 13,952,000 | - | -7.9% | - | - |
12/11 | 1,397 | 1,451 | 1,372 | 1,387 | -2.12% | 12,529,000 | - | -0.22% | - | - |
12/10 | 1,362 | 1,440 | 1,360 | 1,417 | +7.59% | 11,975,000 | - | +0.21% | - | - |
12/09 | 1,257 | 1,343 | 1,246 | 1,317 | +8.04% | 10,271,000 | - | -7.77% | - | - |
12/08 | 1,184 | 1,256 | 1,154 | 1,219 | -0.41% | 8,901,000 | - | -15.58% | - | - |
12/05 | 1,231 | 1,252 | 1,194 | 1,224 | +0.82% | 7,623,000 | - | -16.16% | - | - |
12/04 | 1,258 | 1,286 | 1,193 | 1,214 | -3.5% | 9,182,000 | - | -17.58% | - | - |
12/03 | 1,300 | 1,308 | 1,240 | 1,258 | -0.55% | 5,789,000 | - | -15.23% | - | - |
12/02 | 1,241 | 1,296 | 1,240 | 1,265 | -5.67% | 8,441,000 | - | -15.78% | - | - |
12/01 | 1,366 | 1,371 | 1,309 | 1,341 | -5.56% | 5,733,000 | - | -11.95% | - | - |
11/28 | 1,370 | 1,429 | 1,339 | 1,420 | +6.77% | 7,332,000 | - | -7.97% | - | - |
11/27 | 1,345 | 1,374 | 1,326 | 1,330 | +3.5% | 7,303,000 | - | -14.69% | - | - |
11/26 | 1,246 | 1,337 | 1,239 | 1,285 | +1.5% | 11,624,000 | - | -19.08% | - | - |
11/25 | 1,263 | 1,303 | 1,230 | 1,266 | +8.86% | 15,448,000 | - | -21.46% | - | - |
11/21 | 1,003 | 1,202 | 988 | 1,163 | +7.99% | 16,433,000 | - | -28.65% | - | - |
11/20 | 1,136 | 1,165 | 1,041 | 1,077 | -12.86% | 16,854,000 | - | -34.81% | - | - |
11/19 | 1,269 | 1,299 | 1,206 | 1,236 | -3.44% | 9,577,000 | - | -26.73% | - | - |
11/18 | 1,316 | 1,325 | 1,274 | 1,280 | -8.31% | 13,632,000 | - | -25.36% | - | - |
11/17 | 1,390 | 1,463 | 1,335 | 1,396 | -5.42% | 12,291,000 | - | -19.31% | - | - |
11/14 | 1,580 | 1,591 | 1,452 | 1,476 | -2.89% | 8,299,000 | - | -15.42% | - | - |
11/13 | 1,530 | 1,558 | 1,466 | 1,520 | -6.29% | 8,045,000 | - | -13.59% | - | - |
11/12 | 1,590 | 1,641 | 1,586 | 1,622 | -3.11% | 6,238,000 | - | -8.57% | - | - |
11/11 | 1,681 | 1,714 | 1,614 | 1,674 | -5.48% | 8,543,000 | - | -6.11% | - | - |
11/10 | 1,792 | 1,826 | 1,748 | 1,771 | +0.51% | 5,516,000 | - | -1.28% | - | - |
11/07 | 1,730 | 1,808 | 1,681 | 1,762 | -3.24% | 8,819,000 | - | -2.38% | - | - |
11/06 | 1,875 | 1,894 | 1,766 | 1,821 | -8.22% | 8,256,000 | - | +0.28% | - | - |
11/05 | 1,934 | 2,025 | 1,904 | 1,984 | +11.21% | 10,607,000 | - | +8.83% | - | - |
11/04 | 1,750 | 1,812 | 1,739 | 1,784 | +4.51% | 7,825,000 | - | -2.51% | - | - |
10/31 | 1,549 | 1,716 | 1,529 | 1,707 | +5.89% | 11,419,000 | - | -7.53% | - | - |
10/30 | 1,611 | 1,660 | 1,540 | 1,612 | +3.93% | 14,466,000 | - | -13.57% | - | - |
10/29 | 1,627 | 1,674 | 1,498 | 1,551 | +3.4% | 15,440,000 | - | -17.89% | - | - |
10/28 | 1,648 | 1,675 | 1,408 | 1,500 | -12.18% | 16,872,000 | - | -21.83% | - | - |
10/27 | 1,757 | 1,830 | 1,629 | 1,708 | -4.21% | 14,480,000 | - | -12.28% | - | - |
10/24 | 1,800 | 1,828 | 1,767 | 1,783 | -3.47% | 12,489,000 | - | -9.03% | - | - |
10/23 | 1,691 | 1,859 | 1,674 | 1,847 | +1.99% | 13,409,000 | - | -6.58% | - | - |
10/22 | 1,980 | 1,998 | 1,774 | 1,811 | -11.87% | 18,225,000 | - | -9.13% | - | - |
10/21 | 1,942 | 2,060 | 1,939 | 2,055 | +9.19% | 14,696,000 | - | +1.83% | - | - |
10/20 | 1,783 | 1,896 | 1,759 | 1,882 | +9.23% | 9,496,000 | - | -7.38% | - | - |
10/17 | 1,726 | 1,789 | 1,680 | 1,723 | +0.7% | 8,900,000 | - | -16.11% | - | - |
10/16 | 1,714 | 1,759 | 1,662 | 1,711 | -12.44% | 11,052,000 | - | -17.74% | - | - |
10/15 | 1,882 | 1,980 | 1,864 | 1,954 | +0.62% | 12,445,000 | - | -7.26% | - | - |
10/14 | 1,822 | 1,942 | 1,821 | 1,942 | +18.27% | 7,953,000 | - | -8.27% | - | - |
10/10 | 1,517 | 1,668 | 1,517 | 1,642 | -8.11% | 16,135,000 | - | -23.02% | - | - |
10/09 | 1,786 | 1,851 | 1,710 | 1,787 | -1.6% | 16,775,000 | - | -17.38% | - | - |
10/08 | 1,831 | 1,887 | 1,793 | 1,816 | -3.86% | 10,690,000 | - | -16.96% | - | - |
10/07 | 1,795 | 1,971 | 1,765 | 1,889 | +1.56% | 9,187,000 | - | -14.56% | - | - |
10/06 | 1,798 | 1,860 | 1,775 | 1,860 | -4.52% | 12,492,000 | - | -16.7% | - | - |
10/03 | 2,000 | 2,005 | 1,944 | 1,948 | -4.51% | 14,095,000 | - | -13.5% | - | - |
10/02 | 2,050 | 2,070 | 2,020 | 2,040 | 0% | 8,402,000 | - | -10.09% | - | - |
10/01 | 2,070 | 2,090 | 2,040 | 2,040 | +1.49% | 8,880,000 | - | -10.68% | - | - |
09/30 | 1,960 | 2,065 | 1,959 | 2,010 | -6.94% | 14,315,000 | - | -12.61% | - | - |
09/29 | 2,165 | 2,210 | 2,150 | 2,160 | -0.46% | 8,213,000 | - | -6.7% | - | - |
09/26 | 2,180 | 2,225 | 2,125 | 2,170 | -0.91% | 9,164,000 | - | -6.71% | - | - |
09/25 | 2,155 | 2,205 | 2,130 | 2,190 | -0.45% | 6,389,000 | - | -6.29% | - | - |
09/24 | 2,210 | 2,225 | 2,150 | 2,200 | -4.76% | 13,239,000 | - | -6.18% | - | - |
09/22 | 2,250 | 2,320 | 2,250 | 2,310 | +5.72% | 10,811,000 | - | -1.95% | - | - |
09/19 | 2,135 | 2,215 | 2,110 | 2,185 | +6.33% | 12,347,000 | - | -7.38% | - | - |
09/18 | 2,030 | 2,080 | 2,005 | 2,055 | -6.16% | 12,003,000 | - | -13.18% | - | - |
09/17 | 2,295 | 2,330 | 2,155 | 2,190 | -2.45% | 11,384,000 | - | -8.06% | - | - |
09/16 | 2,300 | 2,310 | 2,190 | 2,245 | -8.55% | 12,230,000 | - | -6.22% | - | - |
09/12 | 2,420 | 2,470 | 2,410 | 2,455 | +2.72% | 11,502,000 | - | +1.99% | - | - |
09/11 | 2,410 | 2,480 | 2,365 | 2,390 | -2.25% | 8,521,000 | - | -0.79% | - | - |
09/10 | 2,275 | 2,465 | 2,275 | 2,445 | +3.82% | 12,138,000 | - | +1.28% | - | - |
09/09 | 2,360 | 2,370 | 2,315 | 2,355 | -1.26% | 6,569,000 | - | -2.69% | - | - |
09/08 | 2,340 | 2,415 | 2,330 | 2,385 | +7.43% | 10,465,000 | - | -1.69% | - | - |
09/05 | 2,260 | 2,260 | 2,210 | 2,220 | -5.13% | 9,141,000 | - | -8.68% | - | - |
09/04 | 2,365 | 2,380 | 2,325 | 2,340 | -2.09% | 6,874,000 | - | -4.22% | - | - |
09/03 | 2,420 | 2,460 | 2,385 | 2,390 | -0.21% | 5,778,000 | - | -2.65% | - | - |
09/02 | 2,390 | 2,455 | 2,370 | 2,395 | -0.21% | 6,681,000 | - | -2.84% | - | - |
09/01 | 2,395 | 2,415 | 2,385 | 2,400 | -1.44% | 4,254,000 | - | -2.99% | - | - |
08/29 | 2,385 | 2,440 | 2,375 | 2,435 | +4.28% | 6,827,000 | - | -1.89% | - | - |
08/28 | 2,380 | 2,385 | 2,320 | 2,335 | -1.68% | 6,571,000 | - | -6.15% | - | - |
08/27 | 2,400 | 2,410 | 2,360 | 2,375 | -2.06% | 5,124,000 | - | -5.04% | - | - |
08/26 | 2,405 | 2,430 | 2,370 | 2,425 | -0.61% | 4,795,000 | - | -3.31% | - | - |
08/25 | 2,455 | 2,475 | 2,440 | 2,440 | +1.88% | 4,262,000 | - | -2.67% | - | - |
08/22 | 2,410 | 2,430 | 2,370 | 2,395 | -1.64% | 5,359,000 | - | -4.35% | - | - |
08/21 | 2,450 | 2,465 | 2,410 | 2,435 | +0.21% | 5,992,000 | - | -2.72% | - | - |
08/20 | 2,440 | 2,460 | 2,410 | 2,430 | +1.04% | 5,710,000 | - | -2.72% | - | - |
08/19 | 2,430 | 2,430 | 2,380 | 2,405 | -2.24% | 4,936,000 | - | -3.61% | - | - |
08/18 | 2,410 | 2,500 | 2,405 | 2,460 | +2.93% | 6,199,000 | - | -1.48% | - | - |