株価チャート
2008/08/28~2009/01/28
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 |
---|
2015 | 10/1, 株式分割 1→2 |
2009 |
01/28 | 826 | 835 | 798 | 833 | -0.24% | 290,800 | - | -2.29% | - | - |
01/27 | 785 | 843 | 785 | 835 | +8.45% | 464,200 | - | -1.94% | - | - |
01/26 | 776 | 797 | 768 | 770 | -4.65% | 354,200 | - | -9.68% | - | - |
01/23 | 840 | 840 | 790 | 807 | -4.1% | 224,000 | - | -5.72% | - | - |
01/22 | 815 | 842 | 802 | 842 | +3.31% | 183,000 | - | -1.81% | - | - |
01/21 | 805 | 834 | 802 | 815 | +0.87% | 163,800 | - | -5.07% | - | - |
01/20 | 821 | 833 | 802 | 808 | -3.35% | 110,400 | - | -6.32% | - | - |
01/19 | 840 | 840 | 810 | 836 | -0.42% | 369,800 | - | -3.3% | - | - |
01/16 | 840 | 851 | 816 | 839 | -1.87% | 215,000 | - | -2.89% | - | - |
01/15 | 876 | 876 | 846 | 855 | -2.34% | 295,200 | - | -1.04% | - | - |
01/14 | 886 | 895 | 873 | 876 | -1.13% | 189,800 | - | +1.57% | - | - |
01/13 | 922 | 922 | 860 | 886 | -4.22% | 294,200 | - | +2.97% | - | - |
01/09 | 904 | 935 | 889 | 925 | +4.05% | 293,000 | - | +8% | - | - |
01/08 | 900 | 905 | 861 | 889 | -2.9% | 271,200 | - | +4.28% | - | - |
01/07 | 912 | 936 | 901 | 915 | -1.24% | 262,800 | - | +7.9% | - | - |
01/06 | 939 | 940 | 920 | 927 | +0.32% | 226,800 | - | +9.77% | - | - |
01/05 | 923 | 943 | 915 | 924 | +5.24% | 103,000 | - | +10.07% | - | - |
2008 |
12/30 | 877 | 879 | 863 | 878 | +2.15% | 53,800 | - | +5.09% | - | - |
12/29 | 847 | 864 | 839 | 859 | +1.54% | 63,400 | - | +3.37% | - | - |
12/26 | 850 | 852 | 831 | 846 | +0.48% | 47,200 | - | +2.17% | - | - |
12/25 | 880 | 880 | 828 | 842 | -1.41% | 192,200 | - | +2.18% | - | - |
12/24 | 832 | 855 | 827 | 854 | +2.64% | 198,600 | - | +4.02% | - | - |
12/22 | 825 | 865 | 807 | 832 | +4.13% | 239,000 | - | +1.96% | - | - |
12/19 | 794 | 811 | 793 | 799 | -1.18% | 176,400 | - | -1.84% | - | - |
12/18 | 808 | 833 | 805 | 809 | -1.4% | 161,000 | - | -0.43% | - | - |
12/17 | 845 | 860 | 795 | 820 | -2.84% | 293,800 | - | +0.99% | - | - |
12/16 | 858 | 881 | 831 | 844 | -4.9% | 251,800 | - | +4.07% | - | - |
12/15 | 836 | 898 | 829 | 888 | +6.73% | 274,000 | - | +9.57% | - | - |
12/12 | 874 | 874 | 814 | 832 | -3.98% | 331,600 | - | +3.55% | - | - |
12/11 | 898 | 898 | 855 | 866 | -3.51% | 282,400 | - | +8.52% | - | - |
12/10 | 853 | 900 | 850 | 898 | +4.97% | 295,200 | - | +13.04% | - | - |
12/09 | 858 | 885 | 846 | 855 | +1.42% | 219,200 | - | +8.64% | - | - |
12/08 | 847 | 855 | 826 | 843 | +1.38% | 272,400 | - | +7.94% | - | - |
12/05 | 840 | 848 | 815 | 832 | +0.85% | 243,400 | - | +7.43% | - | - |
12/04 | 820 | 847 | 801 | 825 | +1.73% | 226,600 | - | +7.64% | - | - |
12/03 | 811 | 825 | 796 | 811 | +0.68% | 243,200 | - | +7.07% | - | - |
12/02 | 799 | 822 | 765 | 805 | -0.74% | 342,800 | - | +7.62% | - | - |
12/01 | 813 | 823 | 801 | 811 | +1.95% | 191,000 | - | +9.45% | - | - |
11/28 | 791 | 798 | 757 | 796 | -0.62% | 285,800 | - | +8.23% | - | - |
11/27 | 823 | 837 | 797 | 801 | -1.84% | 169,400 | - | +9.21% | - | - |
11/26 | 786 | 825 | 778 | 816 | -0.43% | 279,400 | - | +11.1% | - | - |
11/25 | 840 | 840 | 788 | 819 | +3.8% | 338,200 | - | +11.58% | - | - |
11/21 | 715 | 816 | 707 | 789 | +3.82% | 536,400 | - | +7.79% | - | - |
11/20 | 741 | 769 | 740 | 760 | -1.04% | 260,800 | - | +4.25% | - | - |
11/19 | 762 | 785 | 756 | 768 | +3.16% | 241,000 | - | +5.21% | - | - |
11/18 | 750 | 763 | 738 | 745 | -0.6% | 271,000 | - | +1.85% | - | - |
11/17 | 748 | 779 | 731 | 749 | -1.77% | 230,800 | - | +2.6% | - | - |
11/14 | 777 | 787 | 730 | 763 | +0.07% | 344,800 | - | +4.31% | - | - |
11/13 | 769 | 798 | 740 | 762 | -5.75% | 197,000 | - | +4.53% | - | - |
11/12 | 803 | 820 | 775 | 809 | +0.62% | 257,600 | - | +10.45% | - | - |
11/11 | 811 | 861 | 787 | 804 | -0.86% | 593,200 | - | +9.62% | - | - |
11/10 | 781 | 811 | 775 | 811 | +14.07% | 278,600 | - | +10.27% | - | - |
11/07 | 709 | 733 | 666 | 711 | +1% | 509,600 | - | -3.6% | - | - |
11/06 | 774 | 774 | 699 | 704 | -9.69% | 296,800 | - | -5.32% | - | - |
11/05 | 750 | 794 | 739 | 779 | +9.8% | 330,800 | - | +3.87% | - | - |
11/04 | 706 | 735 | 688 | 710 | +1% | 267,600 | - | -6.03% | - | - |
10/31 | 705 | 722 | 673 | 703 | +2.55% | 351,000 | - | -8.05% | - | - |
10/30 | 616 | 700 | 606 | 685 | +11.2% | 365,400 | - | -11.61% | - | - |
10/29 | 595 | 630 | 585 | 616 | +3.44% | 391,800 | - | -21.93% | - | - |
10/28 | 565 | 596 | 507 | 596 | +1.79% | 388,600 | - | -26.02% | - | - |
10/27 | 613 | 648 | 574 | 585 | -7.51% | 236,600 | - | -28.75% | - | - |
10/24 | 685 | 698 | 629 | 633 | -5.81% | 474,200 | - | -24.43% | - | - |
10/23 | 682 | 683 | 644 | 672 | -8.2% | 433,400 | - | -20.91% | - | - |
10/22 | 741 | 784 | 723 | 732 | -11.92% | 719,400 | - | -14.94% | - | - |
10/21 | 862 | 862 | 810 | 831 | +1.22% | 297,600 | - | -4.43% | - | - |
10/20 | 778 | 826 | 755 | 821 | +5.26% | 623,400 | - | -6.34% | - | - |
10/17 | 773 | 783 | 748 | 780 | +10.1% | 381,400 | - | -11.62% | - | - |
10/16 | 754 | 754 | 705 | 708 | -8.11% | 299,800 | - | -20.36% | - | - |
10/15 | 800 | 800 | 735 | 771 | -3.69% | 255,000 | - | -14.29% | - | - |
10/14 | 803 | 803 | 760 | 800 | +12.2% | 202,400 | - | -11.5% | - | - |
10/10 | 664 | 751 | 664 | 713 | -7.88% | 625,200 | - | -21.65% | - | - |
10/09 | 744 | 833 | 708 | 774 | +5.52% | 503,800 | - | -15.87% | - | - |
10/08 | 807 | 807 | 716 | 734 | -10.77% | 484,600 | - | -20.79% | - | - |
10/07 | 800 | 865 | 776 | 822 | -0.96% | 481,800 | - | -12.09% | - | - |
10/06 | 861 | 875 | 809 | 830 | -2.18% | 381,600 | - | -11.89% | - | - |
10/03 | 850 | 865 | 839 | 849 | -1.68% | 416,000 | - | -10.5% | - | - |
10/02 | 889 | 889 | 854 | 863 | -1.37% | 222,600 | - | -9.63% | - | - |
10/01 | 889 | 892 | 865 | 875 | +1.33% | 343,600 | - | -9.04% | - | - |
09/30 | 853 | 902 | 853 | 864 | -5.37% | 517,400 | - | -10.98% | - | - |
09/29 | 938 | 944 | 901 | 913 | -2.61% | 441,000 | - | -6.6% | - | - |
09/26 | 963 | 973 | 923 | 937 | -3.9% | 316,200 | - | -4.78% | - | - |
09/25 | 1,028 | 1,028 | 963 | 975 | -5.57% | 309,600 | - | -1.52% | - | - |
09/24 | 1,030 | 1,040 | 983 | 1,033 | +0.49% | 266,000 | - | +3.87% | - | - |
09/22 | 1,013 | 1,033 | 981 | 1,028 | +4.79% | 304,200 | - | +3.27% | - | - |
09/19 | 958 | 1,010 | 937 | 981 | -1.36% | 452,800 | - | -1.65% | - | - |
09/18 | 925 | 995 | 905 | 994 | +6.77% | 278,200 | - | -0.4% | - | - |
09/17 | 954 | 980 | 923 | 931 | -0.85% | 437,000 | - | -6.53% | - | - |
09/16 | 881 | 943 | 881 | 939 | -1.78% | 455,800 | - | -6.1% | - | - |
09/12 | 998 | 1,003 | 917 | 956 | -5.11% | 763,800 | - | -4.78% | - | - |
09/11 | 996 | 1,025 | 985 | 1,008 | +2.75% | 781,800 | - | +0.05% | - | - |
09/10 | 950 | 993 | 938 | 981 | +2.78% | 702,000 | - | -3.59% | - | - |
09/09 | 963 | 973 | 943 | 954 | -1.24% | 738,800 | - | -7.2% | - | - |
09/08 | 901 | 978 | 901 | 966 | +7.87% | 423,200 | - | -7.12% | - | - |
09/05 | 915 | 927 | 880 | 896 | -4.78% | 776,400 | - | -14.88% | - | - |
09/04 | 965 | 968 | 933 | 941 | -2.08% | 655,800 | - | -11.94% | - | - |
09/03 | 967 | 971 | 945 | 961 | +2.51% | 341,400 | - | -11.31% | - | - |
09/02 | 945 | 995 | 929 | 937 | -1.68% | 508,400 | - | -14.66% | - | - |
09/01 | 967 | 970 | 953 | 953 | -4.37% | 394,400 | - | -14.3% | - | - |
08/29 | 990 | 1,000 | 971 | 997 | +3.1% | 663,800 | - | -11.58% | - | - |
08/28 | 1,020 | 1,020 | 966 | 967 | -5.94% | 458,800 | - | -15.44% | - | - |