株価チャート
2008/09/01～2009/01/30
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 | 8/1, 株式併合 10→1 |
| 2009 |
| 01/30 | 3,750 | 3,770 | 3,670 | 3,700 | -1.86% | 2,900 | - | -5.13% | - | - |
| 01/29 | 3,730 | 3,770 | 3,720 | 3,770 | +0.27% | 3,200 | - | -3.46% | - | - |
| 01/28 | 3,720 | 3,780 | 3,720 | 3,760 | -2.59% | 3,300 | - | -3.89% | - | - |
| 01/27 | 3,870 | 3,870 | 3,800 | 3,860 | -1.03% | 5,100 | - | -1.51% | - | - |
| 01/26 | 3,920 | 3,920 | 3,900 | 3,900 | +0.78% | 2,200 | - | -0.48% | - | - |
| 01/23 | 3,910 | 3,910 | 3,870 | 3,870 | -1.02% | 2,500 | - | -1.3% | - | - |
| 01/22 | 3,900 | 3,930 | 3,880 | 3,910 | +0.26% | 2,400 | - | -0.13% | - | - |
| 01/21 | 3,910 | 3,930 | 3,900 | 3,900 | -0.51% | 3,900 | - | -0.31% | - | - |
| 01/20 | 3,920 | 3,960 | 3,920 | 3,920 | -0.25% | 1,600 | - | +0.28% | - | - |
| 01/19 | 3,920 | 3,960 | 3,920 | 3,930 | -0.51% | 1,500 | - | +0.61% | - | - |
| 01/16 | 3,920 | 3,950 | 3,900 | 3,950 | +0.77% | 2,500 | - | +1.23% | - | - |
| 01/15 | 3,900 | 3,960 | 3,900 | 3,920 | +0.26% | 2,700 | - | +0.56% | - | - |
| 01/14 | 3,920 | 3,960 | 3,910 | 3,910 | -0.26% | 1,100 | - | +0.36% | - | - |
| 01/13 | 3,940 | 3,950 | 3,900 | 3,920 | -1.01% | 1,600 | - | +0.72% | - | - |
| 01/09 | 4,000 | 4,000 | 3,950 | 3,960 | -0.5% | 2,100 | - | +1.9% | - | - |
| 01/08 | 3,940 | 3,990 | 3,940 | 3,980 | +0.76% | 2,000 | - | +2.63% | - | - |
| 01/07 | 4,010 | 4,010 | 3,950 | 3,950 | -0.25% | 3,400 | - | +2.07% | - | - |
| 01/06 | 4,000 | 4,000 | 3,950 | 3,960 | +0.25% | 1,500 | - | +2.54% | - | - |
| 01/05 | 3,930 | 4,000 | 3,930 | 3,950 | +0.51% | 400 | - | +2.49% | - | - |
| 2008 |
| 12/30 | 3,920 | 3,970 | 3,910 | 3,930 | +0.26% | 1,000 | - | +2.16% | - | - |
| 12/29 | 3,900 | 3,960 | 3,900 | 3,920 | -0.25% | 1,400 | - | +2.14% | - | - |
| 12/26 | 3,930 | 3,930 | 3,930 | 3,930 | +1.29% | 500 | - | +2.42% | - | - |
| 12/25 | 3,910 | 3,950 | 3,880 | 3,880 | -0.51% | 800 | - | +1.12% | - | - |
| 12/24 | 3,960 | 3,960 | 3,880 | 3,900 | -0.26% | 2,000 | - | +1.64% | - | - |
| 12/22 | 3,840 | 3,910 | 3,840 | 3,910 | +2.09% | 3,000 | - | +1.9% | - | - |
| 12/19 | 3,870 | 3,910 | 3,830 | 3,830 | -2.79% | 1,500 | - | -0.18% | - | - |
| 12/18 | 3,890 | 3,950 | 3,890 | 3,940 | 0% | 3,800 | - | +2.82% | - | - |
| 12/17 | 3,880 | 3,940 | 3,850 | 3,940 | +1.81% | 2,400 | - | +2.93% | - | - |
| 12/16 | 3,900 | 3,900 | 3,850 | 3,870 | -1.78% | 1,400 | - | +1.2% | - | - |
| 12/15 | 3,790 | 3,950 | 3,780 | 3,940 | +5.91% | 6,200 | - | +3.09% | - | - |
| 12/12 | 3,860 | 3,860 | 3,720 | 3,720 | -3.38% | 7,900 | - | -2.52% | - | - |
| 12/11 | 3,820 | 3,850 | 3,810 | 3,850 | +1.05% | 1,600 | - | +0.65% | - | - |
| 12/10 | 3,850 | 3,850 | 3,790 | 3,810 | -0.78% | 3,200 | - | -0.39% | - | - |
| 12/09 | 3,800 | 3,840 | 3,790 | 3,840 | -0.26% | 2,100 | - | +0.58% | - | - |
| 12/08 | 3,800 | 3,870 | 3,800 | 3,850 | 0% | 2,600 | - | +1.05% | - | - |
| 12/05 | 3,870 | 3,870 | 3,770 | 3,850 | -0.52% | 4,100 | - | +1.08% | - | - |
| 12/04 | 3,850 | 3,880 | 3,800 | 3,870 | +1.84% | 2,700 | - | +1.79% | - | - |
| 12/03 | 3,800 | 3,830 | 3,700 | 3,800 | +1.06% | 2,400 | - | +0.34% | - | - |
| 12/02 | 3,780 | 3,780 | 3,700 | 3,760 | -0.53% | 2,200 | - | -0.29% | - | - |
| 12/01 | 3,800 | 3,800 | 3,720 | 3,780 | +0.53% | 1,900 | - | +0.45% | - | - |
| 11/28 | 3,750 | 3,830 | 3,750 | 3,760 | +0.27% | 2,500 | - | -0.11% | - | - |
| 11/27 | 3,720 | 3,750 | 3,720 | 3,750 | -0.53% | 1,300 | - | -0.37% | - | - |
| 11/26 | 3,700 | 3,770 | 3,700 | 3,770 | 0% | 1,900 | - | +0.13% | - | - |
| 11/25 | 3,830 | 3,830 | 3,700 | 3,770 | +1.89% | 3,800 | - | +0.24% | - | - |
| 11/21 | 3,800 | 3,880 | 3,700 | 3,700 | -5.13% | 5,400 | - | -1.49% | - | - |
| 11/20 | 3,930 | 3,950 | 3,840 | 3,900 | -1.02% | 2,100 | - | +3.94% | - | - |
| 11/19 | 3,930 | 3,940 | 3,890 | 3,940 | +1.55% | 1,300 | - | +5.32% | - | - |
| 11/18 | 3,890 | 3,910 | 3,780 | 3,880 | -0.51% | 3,700 | - | +4.25% | - | - |
| 11/17 | 3,900 | 3,900 | 3,840 | 3,900 | 0% | 1,500 | - | +5.43% | - | - |
| 11/14 | 3,740 | 3,900 | 3,740 | 3,900 | +4.84% | 2,100 | - | +5.78% | - | - |
| 11/13 | 3,740 | 3,800 | 3,700 | 3,720 | -2.62% | 2,500 | - | +1.47% | - | - |
| 11/12 | 3,800 | 3,840 | 3,790 | 3,820 | -1.04% | 900 | - | +4.34% | - | - |
| 11/11 | 3,900 | 3,900 | 3,790 | 3,860 | +1.31% | 1,800 | - | +5.64% | - | - |
| 11/10 | 3,780 | 3,860 | 3,780 | 3,810 | +0.79% | 1,700 | - | +4.21% | - | - |
| 11/07 | 3,950 | 3,950 | 3,750 | 3,780 | -4.55% | 2,200 | - | +3.28% | - | - |
| 11/06 | 3,880 | 3,970 | 3,810 | 3,960 | +2.86% | 7,900 | - | +8.02% | - | - |
| 11/05 | 3,810 | 3,870 | 3,800 | 3,850 | +6.35% | 3,300 | - | +5.16% | - | - |
| 11/04 | 3,630 | 3,690 | 3,600 | 3,620 | -1.09% | 4,100 | - | -1.2% | - | - |
| 10/31 | 3,770 | 3,790 | 3,610 | 3,660 | -4.19% | 9,200 | - | -0.27% | - | - |
| 10/30 | 3,670 | 3,900 | 3,670 | 3,820 | +4.09% | 8,400 | - | +3.83% | - | - |
| 10/29 | 3,700 | 3,760 | 3,540 | 3,670 | +4.86% | 5,200 | - | -0.33% | - | - |
| 10/28 | 3,470 | 3,500 | 3,330 | 3,500 | +2.94% | 6,600 | - | -5.15% | - | - |
| 10/27 | 3,540 | 3,580 | 3,390 | 3,400 | -4.49% | 1,900 | - | -8.21% | - | - |
| 10/24 | 3,850 | 3,870 | 3,500 | 3,560 | -6.32% | 4,200 | - | -4.3% | - | - |
| 10/23 | 3,760 | 3,800 | 3,650 | 3,800 | +1.06% | 3,700 | - | +2.07% | - | - |
| 10/22 | 3,770 | 3,820 | 3,740 | 3,760 | -0.53% | 4,600 | - | +1.18% | - | - |
| 10/21 | 3,710 | 3,780 | 3,690 | 3,780 | +3% | 3,100 | - | +1.69% | - | - |
| 10/20 | 3,600 | 3,700 | 3,600 | 3,670 | +0.55% | 4,000 | - | -1.18% | - | - |
| 10/17 | 3,600 | 3,650 | 3,510 | 3,650 | +1.96% | 5,200 | - | -1.91% | - | - |
| 10/16 | 3,620 | 3,620 | 3,470 | 3,580 | -1.65% | 6,000 | - | -3.74% | - | - |
| 10/15 | 3,630 | 3,640 | 3,520 | 3,640 | +5.51% | 3,100 | - | -2.2% | - | - |
| 10/14 | 3,620 | 3,650 | 3,450 | 3,450 | +3.92% | 4,600 | - | -7.26% | - | - |
| 10/10 | 3,490 | 3,520 | 3,300 | 3,320 | -7.52% | 6,800 | - | -10.94% | - | - |
| 10/09 | 3,500 | 3,600 | 3,420 | 3,590 | +5.9% | 6,000 | - | -4.01% | - | - |
| 10/08 | 3,510 | 3,510 | 3,390 | 3,390 | -5.57% | 7,100 | - | -9.43% | - | - |
| 10/07 | 3,510 | 3,600 | 3,050 | 3,590 | -1.64% | 11,300 | - | -4.37% | - | - |
| 10/06 | 3,850 | 3,850 | 3,650 | 3,650 | -6.41% | 3,800 | - | -3% | - | - |
| 10/03 | 3,770 | 3,900 | 3,710 | 3,900 | -0.51% | 2,900 | - | +3.59% | - | - |
| 10/02 | 3,910 | 3,920 | 3,890 | 3,920 | 0% | 1,100 | - | +4.28% | - | - |
| 10/01 | 3,850 | 3,920 | 3,830 | 3,920 | +2.35% | 1,300 | - | +4.39% | - | - |
| 09/30 | 3,840 | 3,840 | 3,780 | 3,830 | -2.79% | 1,900 | - | +2.08% | - | - |
| 09/29 | 3,810 | 3,940 | 3,800 | 3,940 | +4.79% | 3,000 | - | +5.04% | - | - |
| 09/26 | 3,890 | 3,890 | 3,750 | 3,760 | -3.34% | 4,700 | - | +0.48% | - | - |
| 09/25 | 3,900 | 3,900 | 3,850 | 3,890 | -0.26% | 1,400 | - | +3.87% | - | - |
| 09/24 | 3,850 | 3,900 | 3,780 | 3,900 | +1.3% | 3,000 | - | +4.33% | - | - |
| 09/22 | 3,930 | 3,940 | 3,850 | 3,850 | -0.26% | 2,700 | - | +3.22% | - | - |
| 09/19 | 3,800 | 3,860 | 3,800 | 3,860 | +1.58% | 3,100 | - | +3.65% | - | - |
| 09/18 | 3,630 | 3,800 | 3,580 | 3,800 | +4.68% | 4,200 | - | +2.15% | - | - |
| 09/17 | 3,640 | 3,660 | 3,620 | 3,630 | +0.28% | 2,600 | - | -2.37% | - | - |
| 09/16 | 3,490 | 3,620 | 3,490 | 3,620 | -4.49% | 3,000 | - | -2.87% | - | - |
| 09/12 | 3,760 | 3,790 | 3,750 | 3,790 | +2.16% | 4,800 | - | +1.39% | - | - |
| 09/11 | 3,740 | 3,780 | 3,710 | 3,710 | -3.39% | 2,100 | - | -0.83% | - | - |
| 09/10 | 3,550 | 3,860 | 3,550 | 3,840 | +6.67% | 2,100 | - | +2.51% | - | - |
| 09/09 | 3,650 | 3,650 | 3,600 | 3,600 | -1.64% | 600 | - | -4% | - | - |
| 09/08 | 3,650 | 3,740 | 3,650 | 3,660 | +1.67% | 3,200 | - | -2.71% | - | - |
| 09/05 | 3,630 | 3,630 | 3,500 | 3,600 | -1.37% | 2,700 | - | -4.53% | - | - |
| 09/04 | 3,720 | 3,720 | 3,560 | 3,650 | +0.83% | 2,600 | - | -3.57% | - | - |
| 09/03 | 3,620 | 3,690 | 3,620 | 3,620 | -0.82% | 2,300 | - | -4.61% | - | - |
| 09/02 | 3,690 | 3,730 | 3,650 | 3,650 | -0.82% | 2,100 | - | -4.02% | - | - |
| 09/01 | 3,790 | 3,800 | 3,680 | 3,680 | -3.16% | 2,300 | - | -3.39% | - | - |
