株価チャート
2008/08/13~2009/01/19
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 | 4/1, 株式分割 1→3 |
2009 |
01/19 | 2,210 | 2,210 | 2,157 | 2,157 | -2.27% | 2,494,500 | - | -3.76% | - | - |
01/16 | 2,213 | 2,217 | 2,180 | 2,207 | +1.22% | 3,447,900 | - | -2.01% | - | - |
01/15 | 2,143 | 2,190 | 2,127 | 2,180 | +1.4% | 5,390,100 | - | -3.58% | - | - |
01/14 | 2,147 | 2,170 | 2,127 | 2,150 | +0.16% | 3,064,200 | - | -5.33% | - | - |
01/13 | 2,170 | 2,183 | 2,143 | 2,147 | -2.42% | 4,246,500 | - | -5.97% | - | - |
01/09 | 2,193 | 2,210 | 2,143 | 2,200 | +1.23% | 4,621,200 | - | -4.18% | - | - |
01/08 | 2,173 | 2,197 | 2,143 | 2,173 | -1.51% | 6,376,200 | - | -5.79% | - | - |
01/07 | 2,280 | 2,297 | 2,173 | 2,207 | -4.75% | 5,218,800 | - | -4.76% | - | - |
01/07 | 株式分割 1→100 |
01/06 | 2,363 | 2,373 | 2,303 | 2,317 | -0.57% | 2,535,000 | - | -0.49% | - | - |
01/05 | 2,430 | 2,433 | 2,307 | 2,330 | +1.45% | 1,742,700 | - | -0.26% | - | - |
2008 |
12/24 | 2,330 | 2,330 | 2,277 | 2,297 | +0.73% | 3,491,100 | - | -2.14% | - | - |
12/22 | 2,250 | 2,323 | 2,247 | 2,280 | +0.44% | 3,046,200 | - | -3.18% | - | - |
12/19 | 2,303 | 2,327 | 2,270 | 2,270 | -0.44% | 3,875,100 | - | -3.94% | - | - |
12/18 | 2,287 | 2,303 | 2,260 | 2,280 | -0.29% | 4,341,600 | - | -3.92% | - | - |
12/17 | 2,243 | 2,297 | 2,217 | 2,287 | +4.73% | 6,996,600 | - | -3.88% | - | - |
12/16 | 2,200 | 2,207 | 2,173 | 2,183 | -1.8% | 5,004,300 | - | -8.3% | - | - |
12/15 | 2,200 | 2,240 | 2,187 | 2,223 | +2.62% | 4,872,300 | - | -6.86% | - | - |
12/12 | 2,167 | 2,200 | 2,110 | 2,167 | -0.46% | 9,006,300 | - | -9.38% | - | - |
12/11 | 2,117 | 2,177 | 2,100 | 2,177 | +0.46% | 8,808,900 | - | -9.27% | - | - |
12/10 | 2,217 | 2,220 | 2,147 | 2,167 | -3.13% | 7,006,500 | - | -9.98% | - | - |
12/09 | 2,270 | 2,277 | 2,223 | 2,237 | -2.33% | 6,345,300 | - | -7.38% | - | - |
12/08 | 2,313 | 2,313 | 2,270 | 2,290 | -0.72% | 4,690,500 | - | -5.29% | - | - |
12/05 | 2,383 | 2,393 | 2,307 | 2,307 | -1.98% | 5,604,000 | - | -4.76% | - | - |
12/04 | 2,387 | 2,403 | 2,317 | 2,353 | -3.29% | 6,413,700 | - | -2.71% | - | - |
12/03 | 2,473 | 2,477 | 2,400 | 2,433 | -0.68% | 5,497,200 | - | +0.76% | - | - |
12/02 | 2,397 | 2,477 | 2,347 | 2,450 | +1.52% | 4,944,900 | - | +1.7% | - | - |
12/01 | 2,420 | 2,427 | 2,370 | 2,413 | -1.5% | 2,970,000 | - | +0.47% | - | - |
11/28 | 2,477 | 2,480 | 2,417 | 2,450 | +0.27% | 2,864,700 | - | +2.17% | - | - |
11/27 | 2,457 | 2,493 | 2,410 | 2,443 | -1.21% | 3,527,700 | - | +2.15% | - | - |
11/26 | 2,473 | 2,510 | 2,450 | 2,473 | -0.27% | 4,402,800 | - | +3.62% | - | - |
11/25 | 2,503 | 2,510 | 2,403 | 2,480 | +2.62% | 4,606,500 | - | +4.07% | - | - |
11/21 | 2,443 | 2,467 | 2,337 | 2,417 | -2.82% | 6,720,600 | - | +1.67% | - | - |
11/20 | 2,480 | 2,520 | 2,447 | 2,487 | -1.06% | 5,786,100 | - | +4.83% | - | - |
11/19 | 2,537 | 2,547 | 2,473 | 2,513 | -2.84% | 6,270,000 | - | +6.14% | - | - |
11/18 | 2,527 | 2,607 | 2,520 | 2,587 | +3.05% | 5,570,700 | - | +9.6% | - | - |
11/17 | 2,520 | 2,587 | 2,467 | 2,510 | +1.35% | 5,956,500 | - | +7.45% | - | - |
11/14 | 2,523 | 2,547 | 2,443 | 2,477 | -1.59% | 6,872,700 | - | +6.43% | - | - |
11/13 | 2,400 | 2,570 | 2,393 | 2,517 | +3.71% | 9,214,500 | - | +8.2% | - | - |
11/12 | 2,337 | 2,437 | 2,327 | 2,427 | +4% | 5,804,100 | - | +4.1% | - | - |
11/11 | 2,350 | 2,373 | 2,310 | 2,333 | -0.71% | 3,515,700 | - | -0.24% | - | - |
11/10 | 2,357 | 2,387 | 2,337 | 2,350 | +1.15% | 3,353,400 | - | -0.13% | - | - |
11/07 | 2,377 | 2,377 | 2,303 | 2,323 | -2.11% | 5,031,900 | - | -1.76% | - | - |
11/06 | 2,323 | 2,393 | 2,323 | 2,373 | +0.56% | 3,645,600 | - | -0.24% | - | - |
11/05 | 2,370 | 2,380 | 2,307 | 2,360 | -0.28% | 5,972,700 | - | -1.21% | - | - |
11/04 | 2,430 | 2,433 | 2,333 | 2,367 | +2.45% | 4,822,800 | - | -1.31% | - | - |
10/31 | 2,320 | 2,393 | 2,300 | 2,310 | -3.21% | 5,165,100 | - | -3.99% | - | - |
10/30 | 2,263 | 2,427 | 2,260 | 2,387 | +7.03% | 5,991,900 | - | -1.17% | - | - |
10/29 | 2,317 | 2,330 | 2,173 | 2,230 | -1.91% | 7,589,400 | - | -7.97% | - | - |
10/28 | 2,243 | 2,320 | 2,217 | 2,273 | -0.15% | 4,831,200 | - | -6.64% | - | - |
10/27 | 2,373 | 2,420 | 2,247 | 2,277 | +0.15% | 8,595,600 | - | -7% | - | - |
10/24 | 2,333 | 2,347 | 2,270 | 2,273 | -1.45% | 7,575,600 | - | -7.51% | - | - |
10/23 | 2,303 | 2,333 | 2,243 | 2,307 | +0.14% | 7,725,300 | - | -6.65% | - | - |
10/22 | 2,373 | 2,387 | 2,303 | 2,303 | -1% | 7,304,100 | - | -7.2% | - | - |
10/21 | 2,350 | 2,363 | 2,287 | 2,327 | -1.55% | 6,041,100 | - | -6.86% | - | - |
10/20 | 2,363 | 2,367 | 2,277 | 2,363 | +1.43% | 4,127,100 | - | -5.92% | - | - |
10/17 | 2,403 | 2,457 | 2,300 | 2,330 | +1.16% | 6,003,600 | - | -7.76% | - | - |
10/16 | 2,270 | 2,363 | 2,207 | 2,303 | -2.81% | 6,458,700 | - | -9.39% | - | - |
10/15 | 2,317 | 2,393 | 2,260 | 2,370 | +2.45% | 5,868,900 | - | -7.57% | - | - |
10/14 | 2,327 | 2,333 | 2,287 | 2,313 | +15.47% | 6,627,600 | - | -10.41% | - | - |
10/10 | 2,057 | 2,167 | 2,000 | 2,003 | -12.52% | 11,344,500 | - | -23.04% | - | - |
10/09 | 2,333 | 2,433 | 2,263 | 2,290 | -6.15% | 9,345,600 | - | -13.13% | - | - |
10/08 | 2,580 | 2,593 | 2,347 | 2,440 | -7.81% | 8,284,500 | - | -8.2% | - | - |
10/07 | 2,627 | 2,673 | 2,593 | 2,647 | +0.51% | 6,394,500 | - | -1.02% | - | - |
10/06 | 2,693 | 2,710 | 2,620 | 2,633 | -1.86% | 6,444,000 | - | -1.89% | - | - |
10/03 | 2,643 | 2,700 | 2,607 | 2,683 | +1.51% | 4,863,600 | - | -0.36% | - | - |
10/02 | 2,663 | 2,693 | 2,610 | 2,643 | -0.87% | 3,229,200 | - | -2.03% | - | - |
10/01 | 2,683 | 2,707 | 2,650 | 2,667 | +1.78% | 4,763,700 | - | -1.42% | - | - |
09/30 | 2,550 | 2,650 | 2,540 | 2,620 | +0.9% | 6,139,500 | - | -3.36% | - | - |
09/29 | 2,577 | 2,610 | 2,570 | 2,597 | +1.56% | 3,315,900 | - | -4.43% | - | - |
09/26 | 2,550 | 2,577 | 2,540 | 2,557 | +0.66% | 4,226,700 | - | -6.18% | - | - |
09/25 | 2,597 | 2,603 | 2,527 | 2,540 | -1.93% | 3,592,800 | - | -7.16% | - | - |
09/24 | 2,600 | 2,600 | 2,553 | 2,590 | +2.24% | 6,027,900 | - | -5.65% | - | - |
09/22 | 2,600 | 2,607 | 2,527 | 2,533 | -1.81% | 5,760,300 | - | -8.01% | - | - |
09/19 | 2,543 | 2,587 | 2,523 | 2,580 | +1.44% | 6,451,200 | - | -6.62% | - | - |
09/18 | 2,517 | 2,560 | 2,507 | 2,543 | -1.55% | 5,657,100 | - | -8.22% | - | - |
09/17 | 2,603 | 2,613 | 2,560 | 2,583 | -0.13% | 4,415,100 | - | -7.07% | - | - |
09/16 | 2,637 | 2,660 | 2,577 | 2,587 | -4.32% | 5,328,900 | - | -7.25% | - | - |
09/12 | 2,687 | 2,707 | 2,650 | 2,703 | +1.25% | 6,407,100 | - | -3.45% | - | - |
09/11 | 2,700 | 2,707 | 2,667 | 2,670 | -1.72% | 3,462,900 | - | -4.88% | - | - |
09/10 | 2,713 | 2,770 | 2,700 | 2,717 | -1.09% | 4,400,700 | - | -3.42% | - | - |
09/09 | 2,820 | 2,827 | 2,743 | 2,747 | -3.06% | 3,876,300 | - | -2.6% | - | - |
09/08 | 2,820 | 2,880 | 2,817 | 2,833 | +0.47% | 3,886,200 | - | +0.26% | - | - |
09/05 | 2,807 | 2,833 | 2,773 | 2,820 | -0.7% | 4,040,700 | - | -0.25% | - | - |
09/04 | 2,843 | 2,873 | 2,820 | 2,840 | -0.23% | 3,592,200 | - | +0.39% | - | - |
09/03 | 2,827 | 2,863 | 2,810 | 2,847 | +0.59% | 3,034,500 | - | +0.66% | - | - |
09/02 | 2,847 | 2,873 | 2,800 | 2,830 | -0.47% | 1,993,200 | - | +0.18% | - | - |
09/01 | 2,850 | 2,863 | 2,823 | 2,843 | -1.95% | 2,071,500 | - | +0.86% | - | - |
08/29 | 2,860 | 2,900 | 2,857 | 2,900 | +1.75% | 3,368,400 | - | +3.06% | - | - |
08/28 | 2,850 | 2,880 | 2,833 | 2,850 | +1.18% | 3,048,900 | - | +1.57% | - | - |
08/27 | 2,813 | 2,830 | 2,797 | 2,817 | +0.24% | 1,845,000 | - | +0.52% | - | - |
08/26 | 2,827 | 2,827 | 2,780 | 2,810 | -0.47% | 1,793,700 | - | +0.32% | - | - |
08/25 | 2,810 | 2,840 | 2,807 | 2,823 | +1.68% | 1,751,100 | - | +0.87% | - | - |
08/22 | 2,790 | 2,790 | 2,757 | 2,777 | -0.48% | 1,803,600 | - | -0.66% | - | - |
08/21 | 2,823 | 2,827 | 2,767 | 2,790 | -0.95% | 2,418,900 | - | -0.14% | - | - |
08/20 | 2,753 | 2,833 | 2,747 | 2,817 | +1.56% | 2,960,700 | - | +0.81% | - | - |
08/19 | 2,783 | 2,787 | 2,730 | 2,773 | -1.3% | 3,227,700 | - | -0.67% | - | - |
08/18 | 2,767 | 2,843 | 2,757 | 2,810 | +1.57% | 2,985,900 | - | +0.68% | - | - |
08/15 | 2,767 | 2,773 | 2,743 | 2,767 | -0.6% | 2,644,200 | - | -0.84% | - | - |
08/14 | 2,733 | 2,790 | 2,720 | 2,783 | +0.97% | 2,662,800 | - | -0.24% | - | - |
08/13 | 2,790 | 2,797 | 2,733 | 2,757 | -2.01% | 4,316,700 | - | -1.16% | - | - |