株価チャート
2008/10/30~2009/03/31
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 |
---|
2020 | 2/17, 株式分割 1→25 |
2009 |
03/31 | 4 | 4 | 4 | 4 | -3.6% | 1,130,000 | - | +7% | - | - |
03/30 | 5 | 5 | 4 | 4 | +6.73% | 2,162,500 | - | +11% | - | - |
03/27 | 4 | 4 | 4 | 4 | +1.96% | 1,247,500 | - | +4% | - | - |
03/26 | 4 | 4 | 4 | 4 | +2% | 737,500 | - | +2% | - | - |
03/25 | 4 | 4 | 4 | 4 | -0.99% | 882,500 | - | 0% | - | - |
03/24 | 4 | 4 | 4 | 4 | +3.06% | 1,350,000 | - | +1% | - | - |
03/23 | 4 | 4 | 4 | 4 | -1.01% | 1,072,500 | - | -2% | - | - |
03/19 | 4 | 4 | 4 | 4 | 0% | 680,000 | - | -1% | - | - |
03/18 | 4 | 4 | 4 | 4 | 0% | 1,357,500 | - | -1% | - | - |
03/17 | 4 | 4 | 4 | 4 | -2.94% | 477,500 | - | -1% | - | - |
03/16 | 4 | 4 | 4 | 4 | +0.99% | 475,000 | - | +2% | - | - |
03/13 | 4 | 4 | 4 | 4 | -0.98% | 225,000 | - | +1% | - | - |
03/12 | 4 | 4 | 4 | 4 | +0.99% | 605,000 | - | +2% | - | - |
03/11 | 4 | 4 | 4 | 4 | +2.02% | 1,030,000 | - | +1% | - | - |
03/10 | 4 | 4 | 4 | 4 | +1.02% | 345,000 | - | -1% | - | - |
03/09 | 4 | 4 | 4 | 4 | -1.01% | 247,500 | - | -2% | - | - |
03/06 | 4 | 4 | 4 | 4 | +1.02% | 40,000 | - | -1% | - | - |
03/05 | 4 | 4 | 4 | 4 | -1.01% | 130,000 | - | -2% | - | - |
03/04 | 4 | 4 | 4 | 4 | +1.02% | 540,000 | - | -1% | - | - |
03/03 | 4 | 4 | 4 | 4 | -2% | 185,000 | - | -2% | - | - |
03/02 | 4 | 4 | 4 | 4 | +4.17% | 990,000 | - | 0% | - | - |
02/27 | 4 | 4 | 4 | 4 | -3.03% | 982,500 | - | -4% | - | - |
02/26 | 4 | 4 | 4 | 4 | 0% | 337,500 | - | -1% | - | - |
02/25 | 4 | 4 | 4 | 4 | +2.06% | 575,000 | - | -1% | - | - |
02/24 | 4 | 4 | 4 | 4 | 0% | 217,500 | - | -3% | - | - |
02/23 | 4 | 4 | 4 | 4 | -2.02% | 672,500 | - | -3% | - | - |
02/20 | 4 | 4 | 4 | 4 | 0% | 270,000 | - | -1% | - | - |
02/19 | 4 | 4 | 4 | 4 | 0% | 122,500 | - | -1% | - | - |
02/18 | 4 | 4 | 4 | 4 | -1% | 125,000 | - | -1% | - | - |
02/17 | 4 | 4 | 4 | 4 | -0.99% | 350,000 | - | 0% | - | - |
02/16 | 4 | 4 | 4 | 4 | 0% | 507,500 | - | +1% | - | - |
02/13 | 4 | 4 | 4 | 4 | 0% | 217,500 | - | +1% | - | - |
02/12 | 4 | 4 | 4 | 4 | 0% | 217,500 | - | +1% | - | - |
02/10 | 4 | 4 | 4 | 4 | +2.02% | 275,000 | - | +1% | - | - |
02/09 | 4 | 4 | 4 | 4 | -2.94% | 512,500 | - | -1% | - | - |
02/06 | 4 | 4 | 4 | 4 | -0.97% | 565,000 | - | +2% | - | - |
02/05 | 4 | 4 | 4 | 4 | +3% | 400,000 | - | +3% | - | - |
02/04 | 4 | 4 | 4 | 4 | +1.01% | 1,052,500 | - | 0% | - | - |
02/03 | 4 | 4 | 4 | 4 | 0% | 215,000 | - | -1% | - | - |
02/02 | 4 | 4 | 4 | 4 | -2.94% | 1,950,000 | - | -1% | - | - |
01/30 | 4 | 4 | 4 | 4 | 0% | 390,000 | - | +2% | - | - |
01/29 | 4 | 4 | 4 | 4 | 0% | 510,000 | - | +2% | - | - |
01/28 | 4 | 4 | 4 | 4 | +0.99% | 500,000 | - | +2% | - | - |
01/27 | 4 | 4 | 4 | 4 | +1% | 175,000 | - | +1% | - | - |
01/26 | 4 | 4 | 4 | 4 | -2.91% | 1,047,500 | - | 0% | - | - |
01/23 | 4 | 4 | 4 | 4 | 0% | 462,500 | - | +3% | - | - |
01/22 | 4 | 4 | 4 | 4 | -0.96% | 320,000 | - | +3% | - | - |
01/21 | 4 | 4 | 4 | 4 | -1.89% | 945,000 | - | +4% | - | - |
01/20 | 4 | 4 | 4 | 4 | +0.95% | 635,000 | - | +6% | - | - |
01/19 | 4 | 4 | 4 | 4 | 0% | 1,320,000 | - | +5% | - | - |
01/16 | 4 | 4 | 4 | 4 | -0.94% | 162,500 | - | +5% | - | - |
01/15 | 4 | 4 | 4 | 4 | +0.95% | 417,500 | - | +6% | - | - |
01/14 | 4 | 4 | 4 | 4 | -1.87% | 177,500 | - | +5% | - | - |
01/13 | 4 | 4 | 4 | 4 | -0.93% | 1,387,500 | - | +7% | - | - |
01/09 | 4 | 4 | 4 | 4 | +0.93% | 130,000 | - | +8% | - | - |
01/08 | 4 | 4 | 4 | 4 | -2.73% | 645,000 | - | +7% | - | - |
01/07 | 4 | 4 | 4 | 4 | +1.85% | 1,265,000 | - | +10% | - | - |
01/06 | 4 | 4 | 4 | 4 | +2.86% | 732,500 | - | +8% | - | - |
01/05 | 4 | 4 | 4 | 4 | 0% | 617,500 | - | +5% | - | - |
2008 |
12/30 | 4 | 4 | 4 | 4 | -1.87% | 195,000 | - | +5% | - | - |
12/29 | 4 | 4 | 4 | 4 | +4.9% | 1,145,000 | - | +7% | - | - |
12/26 | 4 | 4 | 4 | 4 | 0% | 1,135,000 | - | +2% | - | - |
12/25 | 4 | 4 | 4 | 4 | -2.86% | 995,000 | - | +2% | - | - |
12/24 | 4 | 4 | 4 | 4 | -3.67% | 2,242,500 | - | +5% | - | - |
12/22 | 4 | 4 | 4 | 4 | +1.87% | 965,000 | - | +9% | - | - |
12/19 | 4 | 4 | 4 | 4 | 0% | 585,000 | - | +7% | - | - |
12/18 | 4 | 4 | 4 | 4 | +0.94% | 730,000 | - | +7% | - | - |
12/17 | 4 | 4 | 4 | 4 | -2.75% | 1,197,500 | - | +6% | - | - |
12/16 | 4 | 4 | 4 | 4 | -1.8% | 885,000 | - | +9% | - | - |
12/15 | 4 | 4 | 4 | 4 | +3.74% | 560,000 | - | +11% | - | - |
12/12 | 4 | 4 | 4 | 4 | -2.73% | 512,500 | - | +7% | - | - |
12/11 | 4 | 4 | 4 | 4 | 0% | 717,500 | - | +10% | - | - |
12/10 | 4 | 4 | 4 | 4 | +0.92% | 1,125,000 | - | +10% | - | - |
12/09 | 4 | 4 | 4 | 4 | 0% | 740,000 | - | +9% | - | - |
12/08 | 4 | 4 | 4 | 4 | +0.93% | 567,500 | - | +9% | - | - |
12/05 | 4 | 4 | 4 | 4 | -1.82% | 502,500 | - | +8% | - | - |
12/04 | 4 | 4 | 4 | 4 | +1.85% | 485,000 | - | +10% | - | - |
12/03 | 4 | 4 | 4 | 4 | -1.82% | 325,000 | - | +8% | - | - |
12/02 | 4 | 4 | 4 | 4 | -1.79% | 267,500 | - | +10% | - | - |
12/01 | 4 | 4 | 4 | 4 | +0.9% | 435,000 | - | +12% | - | - |
11/28 | 4 | 4 | 4 | 4 | +1.83% | 155,000 | - | +11% | - | - |
11/27 | 4 | 4 | 4 | 4 | +1.87% | 272,500 | - | +9% | - | - |
11/26 | 4 | 4 | 4 | 4 | -1.83% | 242,500 | - | +7% | - | - |
11/25 | 4 | 4 | 4 | 4 | +0.93% | 432,500 | - | +9% | - | - |
11/21 | 4 | 4 | 4 | 4 | +1.89% | 990,000 | - | +8% | - | - |
11/20 | 4 | 4 | 4 | 4 | -1.85% | 797,500 | - | +6% | - | - |
11/19 | 4 | 4 | 4 | 4 | 0% | 1,210,000 | - | +8% | - | - |
11/18 | 4 | 4 | 4 | 4 | -1.82% | 490,000 | - | +8% | - | - |
11/17 | 5 | 5 | 4 | 4 | -0.9% | 892,500 | - | +10% | - | - |
11/14 | 4 | 5 | 4 | 4 | -1.77% | 560,000 | - | +11% | - | - |
11/13 | 4 | 5 | 4 | 5 | -0.88% | 640,000 | - | +13% | - | - |
11/12 | 4 | 5 | 4 | 5 | 0% | 412,500 | - | +14% | - | - |
11/11 | 5 | 5 | 4 | 5 | 0% | 480,000 | - | +14% | - | - |
11/10 | 5 | 5 | 5 | 5 | +1.79% | 777,500 | - | +14% | - | - |
11/07 | 5 | 5 | 4 | 4 | 0% | 452,500 | - | +12% | - | - |
11/06 | 5 | 5 | 4 | 4 | -2.61% | 765,000 | - | +12% | - | - |
11/05 | 5 | 5 | 4 | 5 | +2.68% | 745,000 | - | +15% | - | - |
11/04 | 4 | 5 | 4 | 4 | +3.7% | 972,500 | - | +12% | - | - |
10/31 | 4 | 4 | 4 | 4 | -0.92% | 2,075,000 | - | +8% | - | - |
10/30 | 4 | 4 | 4 | 4 | -1.8% | 920,000 | - | +9% | - | - |