株価チャート
2008/08/08～2009/01/07
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 | 10/1, 株式併合 10→1 |
| 2009 |
| 01/07 | 4,080 | 4,080 | 3,790 | 3,810 | -6.62% | 651,700 | - | -4.54% | - | - |
| 01/06 | 4,120 | 4,120 | 4,060 | 4,080 | -0.24% | 192,500 | - | +2.26% | - | - |
| 01/05 | 4,140 | 4,140 | 4,060 | 4,090 | -1.21% | 140,500 | - | +2.84% | - | - |
| 2008 |
| 12/30 | 4,080 | 4,150 | 4,080 | 4,140 | 0% | 134,200 | - | +4.36% | - | - |
| 12/29 | 4,090 | 4,150 | 4,060 | 4,140 | +0.98% | 178,300 | - | +4.78% | - | - |
| 12/26 | 4,070 | 4,100 | 4,060 | 4,100 | +0.24% | 95,900 | - | +4.22% | - | - |
| 12/25 | 4,050 | 4,110 | 4,050 | 4,090 | 0% | 118,000 | - | +4.26% | - | - |
| 12/24 | 4,100 | 4,110 | 4,040 | 4,090 | -1.21% | 259,400 | - | +4.55% | - | - |
| 12/22 | 4,080 | 4,140 | 4,070 | 4,140 | +0.49% | 252,200 | - | +6.21% | - | - |
| 12/19 | 4,100 | 4,150 | 4,090 | 4,120 | -0.24% | 292,500 | - | +6.16% | - | - |
| 12/18 | 4,120 | 4,150 | 4,100 | 4,130 | +0.49% | 451,600 | - | +6.88% | - | - |
| 12/17 | 4,080 | 4,110 | 4,020 | 4,110 | +0.98% | 508,100 | - | +6.78% | - | - |
| 12/16 | 4,050 | 4,100 | 4,010 | 4,070 | -0.73% | 329,900 | - | +6.02% | - | - |
| 12/15 | 4,040 | 4,120 | 4,040 | 4,100 | +2.24% | 374,900 | - | +6.99% | - | - |
| 12/12 | 4,070 | 4,070 | 3,940 | 4,010 | -0.74% | 627,200 | - | +4.89% | - | - |
| 12/11 | 3,990 | 4,040 | 3,950 | 4,040 | +1.51% | 717,100 | - | +5.81% | - | - |
| 12/10 | 3,930 | 3,990 | 3,910 | 3,980 | +1.02% | 485,800 | - | +4.33% | - | - |
| 12/09 | 3,870 | 3,940 | 3,860 | 3,940 | +1.29% | 349,200 | - | +3.47% | - | - |
| 12/08 | 3,820 | 3,920 | 3,810 | 3,890 | +2.64% | 490,800 | - | +2.37% | - | - |
| 12/05 | 3,800 | 3,850 | 3,790 | 3,790 | -0.52% | 336,100 | - | -0.18% | - | - |
| 12/04 | 3,800 | 3,830 | 3,750 | 3,810 | +0.53% | 239,600 | - | +0.53% | - | - |
| 12/03 | 3,780 | 3,810 | 3,730 | 3,790 | +1.61% | 241,000 | - | +0.29% | - | - |
| 12/02 | 3,780 | 3,790 | 3,700 | 3,730 | -1.06% | 264,000 | - | -0.85% | - | - |
| 12/01 | 3,790 | 3,810 | 3,750 | 3,770 | -1.05% | 166,300 | - | +0.45% | - | - |
| 11/28 | 3,760 | 3,840 | 3,750 | 3,810 | +0.79% | 347,200 | - | +1.76% | - | - |
| 11/27 | 3,740 | 3,790 | 3,740 | 3,780 | +0.27% | 181,200 | - | +1.18% | - | - |
| 11/26 | 3,740 | 3,790 | 3,730 | 3,770 | -1.82% | 270,400 | - | +0.94% | - | - |
| 11/25 | 3,750 | 3,840 | 3,670 | 3,840 | +2.95% | 450,500 | - | +2.95% | - | - |
| 11/21 | 3,710 | 3,730 | 3,600 | 3,730 | +0.27% | 435,000 | - | +0.35% | - | - |
| 11/20 | 3,840 | 3,840 | 3,720 | 3,720 | -2.87% | 245,600 | - | +0.27% | - | - |
| 11/19 | 3,780 | 3,830 | 3,740 | 3,830 | +0.26% | 240,800 | - | +3.37% | - | - |
| 11/18 | 3,760 | 3,870 | 3,740 | 3,820 | +2.41% | 456,100 | - | +3.35% | - | - |
| 11/17 | 3,680 | 3,760 | 3,640 | 3,730 | +0.54% | 299,900 | - | +1.47% | - | - |
| 11/14 | 3,780 | 3,780 | 3,680 | 3,710 | 0% | 201,200 | - | +1.26% | - | - |
| 11/13 | 3,710 | 3,780 | 3,680 | 3,710 | -1.07% | 206,300 | - | +1.39% | - | - |
| 11/12 | 3,830 | 3,830 | 3,730 | 3,750 | -2.6% | 269,900 | - | +2.57% | - | - |
| 11/11 | 3,860 | 3,910 | 3,820 | 3,850 | -1.28% | 236,500 | - | +5.42% | - | - |
| 11/10 | 3,880 | 3,930 | 3,860 | 3,900 | +0.78% | 308,600 | - | +7.03% | - | - |
| 11/07 | 3,830 | 3,920 | 3,800 | 3,870 | -0.77% | 422,600 | - | +6.41% | - | - |
| 11/06 | 3,870 | 3,920 | 3,830 | 3,900 | -1.27% | 414,500 | - | +7.38% | - | - |
| 11/05 | 3,860 | 3,950 | 3,860 | 3,950 | +3.67% | 548,000 | - | +9% | - | - |
| 11/04 | 3,850 | 3,900 | 3,790 | 3,810 | +1.6% | 449,100 | - | +5.37% | - | - |
| 10/31 | 3,790 | 3,830 | 3,690 | 3,750 | -1.57% | 692,200 | - | +3.82% | - | - |
| 10/30 | 3,610 | 3,840 | 3,600 | 3,810 | +5.83% | 888,100 | - | +5.57% | - | - |
| 10/29 | 3,600 | 3,620 | 3,490 | 3,600 | +1.41% | 409,200 | - | -0.19% | - | - |
| 10/28 | 3,320 | 3,550 | 3,320 | 3,550 | +5.34% | 391,000 | - | -1.91% | - | - |
| 10/27 | 3,520 | 3,530 | 3,330 | 3,370 | -3.44% | 761,600 | - | -7.19% | - | - |
| 10/24 | 3,570 | 3,570 | 3,460 | 3,490 | -1.97% | 620,400 | - | -4.33% | - | - |
| 10/23 | 3,560 | 3,580 | 3,430 | 3,560 | -1.39% | 901,900 | - | -2.63% | - | - |
| 10/22 | 3,750 | 3,760 | 3,610 | 3,610 | -3.73% | 425,800 | - | -1.23% | - | - |
| 10/21 | 3,720 | 3,750 | 3,650 | 3,750 | +3.02% | 560,000 | - | +2.8% | - | - |
| 10/20 | 3,600 | 3,680 | 3,550 | 3,640 | +3.7% | 972,900 | - | +0.19% | - | - |
| 10/17 | 3,620 | 3,680 | 3,470 | 3,510 | -1.13% | 1,057,600 | - | -3.15% | - | - |
| 10/16 | 3,580 | 3,650 | 3,430 | 3,550 | -1.66% | 840,800 | - | -1.93% | - | - |
| 10/15 | 3,550 | 3,630 | 3,510 | 3,610 | +0.28% | 789,300 | - | -0.08% | - | - |
| 10/14 | 3,550 | 3,670 | 3,510 | 3,600 | +8.11% | 848,300 | - | -0.06% | - | - |
| 10/10 | 3,380 | 3,470 | 3,300 | 3,330 | -2.92% | 616,500 | - | -7.35% | - | - |
| 10/09 | 3,530 | 3,540 | 3,420 | 3,430 | -3.92% | 693,400 | - | -4.64% | - | - |
| 10/08 | 3,610 | 3,660 | 3,550 | 3,570 | -2.19% | 695,600 | - | -0.64% | - | - |
| 10/07 | 3,560 | 3,680 | 3,550 | 3,650 | +0.55% | 692,300 | - | +1.81% | - | - |
| 10/06 | 3,650 | 3,670 | 3,620 | 3,630 | -0.55% | 316,900 | - | +1.57% | - | - |
| 10/03 | 3,690 | 3,740 | 3,650 | 3,650 | -2.41% | 515,300 | - | +2.5% | - | - |
| 10/02 | 3,750 | 3,800 | 3,680 | 3,740 | -0.27% | 368,800 | - | +5.47% | - | - |
| 10/01 | 3,750 | 3,780 | 3,710 | 3,750 | +1.9% | 368,600 | - | +6.29% | - | - |
| 09/30 | 3,690 | 3,740 | 3,660 | 3,680 | -2.13% | 397,300 | - | +4.9% | - | - |
| 09/29 | 3,750 | 3,790 | 3,730 | 3,760 | +1.35% | 463,700 | - | +7.77% | - | - |
| 09/26 | 3,650 | 3,730 | 3,650 | 3,710 | +1.09% | 384,800 | - | +7.07% | - | - |
| 09/25 | 3,620 | 3,700 | 3,590 | 3,670 | -2.39% | 781,800 | - | +6.56% | - | - |
| 09/24 | 3,840 | 3,850 | 3,720 | 3,760 | -3.84% | 1,060,500 | - | +9.81% | - | - |
| 09/22 | 3,880 | 3,920 | 3,850 | 3,910 | +1.82% | 704,900 | - | +14.86% | - | - |
| 09/19 | 3,800 | 3,860 | 3,770 | 3,840 | +1.05% | 1,196,200 | - | +13.85% | - | - |
| 09/18 | 3,660 | 3,890 | 3,650 | 3,800 | +3.26% | 1,728,800 | - | +13.57% | - | - |
| 09/17 | 3,560 | 3,680 | 3,540 | 3,680 | +3.66% | 1,013,200 | - | +10.84% | - | - |
| 09/16 | 3,410 | 3,550 | 3,400 | 3,550 | +3.2% | 935,100 | - | +7.58% | - | - |
| 09/12 | 3,400 | 3,440 | 3,380 | 3,440 | +2.08% | 415,900 | - | +4.65% | - | - |
| 09/11 | 3,390 | 3,410 | 3,360 | 3,370 | -1.46% | 281,500 | - | +2.84% | - | - |
| 09/10 | 3,350 | 3,430 | 3,350 | 3,420 | +0.88% | 309,600 | - | +4.52% | - | - |
| 09/09 | 3,390 | 3,420 | 3,370 | 3,390 | 0% | 175,500 | - | +3.73% | - | - |
| 09/08 | 3,370 | 3,430 | 3,360 | 3,390 | +1.5% | 216,000 | - | +3.92% | - | - |
| 09/05 | 3,350 | 3,360 | 3,330 | 3,340 | -1.76% | 219,700 | - | +2.58% | - | - |
| 09/04 | 3,410 | 3,420 | 3,360 | 3,400 | 0% | 282,000 | - | +4.55% | - | - |
| 09/03 | 3,330 | 3,400 | 3,330 | 3,400 | +2.1% | 154,800 | - | +4.71% | - | - |
| 09/02 | 3,370 | 3,420 | 3,320 | 3,330 | -0.89% | 301,000 | - | +2.81% | - | - |
| 09/01 | 3,400 | 3,410 | 3,360 | 3,360 | -0.88% | 219,900 | - | +3.93% | - | - |
| 08/29 | 3,320 | 3,390 | 3,310 | 3,390 | +3.04% | 463,000 | - | +5.05% | - | - |
| 08/28 | 3,290 | 3,290 | 3,260 | 3,290 | 0% | 164,500 | - | +2.17% | - | - |
| 08/27 | 3,270 | 3,290 | 3,260 | 3,290 | +0.61% | 112,300 | - | +2.24% | - | - |
| 08/26 | 3,260 | 3,280 | 3,220 | 3,270 | 0% | 255,900 | - | +1.74% | - | - |
| 08/25 | 3,220 | 3,290 | 3,220 | 3,270 | +2.51% | 318,300 | - | +1.87% | - | - |
| 08/22 | 3,190 | 3,190 | 3,160 | 3,190 | +0.63% | 117,400 | - | -0.44% | - | - |
| 08/21 | 3,220 | 3,220 | 3,150 | 3,170 | -0.31% | 279,800 | - | -1.03% | - | - |
| 08/20 | 3,160 | 3,210 | 3,160 | 3,180 | 0% | 202,800 | - | -0.72% | - | - |
| 08/19 | 3,240 | 3,240 | 3,160 | 3,180 | -2.15% | 281,200 | - | -0.66% | - | - |
| 08/18 | 3,160 | 3,270 | 3,160 | 3,250 | +3.83% | 341,400 | - | +1.59% | - | - |
| 08/15 | 3,140 | 3,150 | 3,130 | 3,130 | -0.95% | 117,200 | - | -2.03% | - | - |
| 08/14 | 3,150 | 3,170 | 3,130 | 3,160 | +0.32% | 197,600 | - | -1.13% | - | - |
| 08/13 | 3,190 | 3,200 | 3,150 | 3,150 | -1.25% | 357,200 | - | -1.56% | - | - |
| 08/12 | 3,240 | 3,240 | 3,190 | 3,190 | -1.24% | 159,400 | - | -0.47% | - | - |
| 08/11 | 3,200 | 3,240 | 3,180 | 3,230 | +1.25% | 143,100 | - | +0.65% | - | - |
| 08/08 | 3,210 | 3,220 | 3,180 | 3,190 | -1.54% | 190,500 | - | -0.65% | - | - |
