株価チャート
2008/08/15～2009/02/27
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 |
|---|
| 2009 |
| 02/27 | 3,900 | 3,900 | 3,900 | 3,900 | -1.52% | 1,000 | - | -4.15% | - | - |
| 02/25 | 3,960 | 3,960 | 3,960 | 3,960 | -2.22% | 1,000 | - | -2.85% | - | - |
| 02/24 | 4,040 | 4,050 | 4,010 | 4,050 | 0% | 4,000 | - | -0.76% | - | - |
| 02/23 | 4,100 | 4,150 | 4,050 | 4,050 | -1.22% | 3,000 | - | -0.81% | - | - |
| 02/20 | 4,120 | 4,120 | 4,100 | 4,100 | +0.74% | 2,000 | - | +0.27% | - | - |
| 02/19 | 4,020 | 4,070 | 4,020 | 4,070 | -0.73% | 4,000 | - | -0.56% | - | - |
| 02/18 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 2,000 | - | +0.05% | - | - |
| 02/17 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 1,000 | - | -0.05% | - | - |
| 02/16 | 4,050 | 4,100 | 4,050 | 4,100 | +1.23% | 2,000 | - | -0.1% | - | - |
| 02/13 | 4,080 | 4,100 | 4,050 | 4,050 | +1% | 4,000 | - | -1.32% | - | - |
| 02/12 | 4,010 | 4,010 | 4,010 | 4,010 | -1.72% | 2,000 | - | -2.34% | - | - |
| 02/10 | 4,080 | 4,080 | 4,080 | 4,080 | -0.49% | 2,000 | - | -0.73% | - | - |
| 02/09 | 4,100 | 4,100 | 4,100 | 4,100 | -0.24% | 1,000 | - | -0.24% | - | - |
| 02/06 | 4,110 | 4,110 | 4,110 | 4,110 | -1.2% | 1,000 | - | 0% | - | - |
| 02/05 | 4,110 | 4,160 | 4,110 | 4,160 | +2.72% | 2,000 | - | +1.32% | - | - |
| 02/04 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 3,000 | - | -1.32% | - | - |
| 02/03 | 4,050 | 4,050 | 4,050 | 4,050 | +0.5% | 2,000 | - | -1.27% | - | - |
| 02/02 | 4,070 | 4,070 | 4,030 | 4,030 | -1.71% | 3,000 | - | -1.71% | - | - |
| 01/28 | 4,150 | 4,150 | 4,100 | 4,100 | 0% | 2,000 | - | +0.02% | - | - |
| 01/27 | 4,080 | 4,100 | 4,080 | 4,100 | +1.74% | 2,000 | - | +0.07% | - | - |
| 01/26 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 1,000 | - | -1.59% | - | - |
| 01/23 | 4,010 | 4,030 | 4,010 | 4,030 | -1.95% | 2,000 | - | -1.66% | - | - |
| 01/20 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 1,000 | - | +0.05% | - | - |
| 01/19 | 4,150 | 4,150 | 4,110 | 4,110 | -1.44% | 2,000 | - | -0.15% | - | - |
| 01/14 | 4,170 | 4,170 | 4,170 | 4,170 | +2.46% | 1,000 | - | +1.12% | - | - |
| 01/13 | 4,100 | 4,100 | 4,070 | 4,070 | -0.73% | 3,000 | - | -1.12% | - | - |
| 01/09 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 1,000 | - | -0.44% | - | - |
| 01/08 | 4,100 | 4,100 | 4,100 | 4,100 | -2.38% | 3,000 | - | -0.53% | - | - |
| 01/07 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 1,000 | - | +1.79% | - | - |
| 01/06 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 1,000 | - | +1.77% | - | - |
| 01/05 | 4,200 | 4,200 | 4,200 | 4,200 | +0.24% | 1,000 | - | +1.74% | - | - |
| 2008 |
| 12/30 | 4,190 | 4,190 | 4,190 | 4,190 | +0.96% | 1,000 | - | +1.45% | - | - |
| 12/29 | 4,150 | 4,150 | 4,150 | 4,150 | +1.22% | 1,000 | - | +0.39% | - | - |
| 12/24 | 4,080 | 4,100 | 4,080 | 4,100 | 0% | 2,000 | - | -1.16% | - | - |
| 12/22 | 4,110 | 4,110 | 4,100 | 4,100 | 0% | 2,000 | - | -1.54% | - | - |
| 12/19 | 4,100 | 4,100 | 4,100 | 4,100 | +0.49% | 1,000 | - | -1.91% | - | - |
| 12/18 | 4,070 | 4,080 | 4,070 | 4,080 | -0.49% | 2,000 | - | -3.02% | - | - |
| 12/16 | 4,100 | 4,100 | 4,100 | 4,100 | +1.99% | 1,000 | - | -2.84% | - | - |
| 12/15 | 4,020 | 4,020 | 4,020 | 4,020 | -1.95% | 1,000 | - | -4.92% | - | - |
| 12/11 | 4,020 | 4,120 | 4,020 | 4,100 | +2.24% | 3,000 | - | -3.19% | - | - |
| 12/09 | 4,010 | 4,010 | 4,010 | 4,010 | +0.25% | 1,000 | - | -5.4% | - | - |
| 12/08 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 1,000 | - | -5.82% | - | - |
| 12/05 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 1,000 | - | -6.17% | - | - |
| 12/04 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 1,000 | - | -5.26% | - | - |
| 12/03 | 4,050 | 4,050 | 4,050 | 4,050 | -1.22% | 3,000 | - | -5.64% | - | - |
| 12/02 | 4,050 | 4,100 | 4,050 | 4,100 | -4.65% | 3,000 | - | -4.87% | - | - |
| 12/01 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 1,000 | - | -0.6% | - | - |
| 11/28 | 4,290 | 4,300 | 4,290 | 4,300 | 0% | 2,000 | - | -0.78% | - | - |
| 11/26 | 4,300 | 4,300 | 4,300 | 4,300 | +7.77% | 1,000 | - | -0.99% | - | - |
| 11/25 | 4,000 | 4,000 | 3,990 | 3,990 | -2.92% | 2,000 | - | -8.38% | - | - |
| 11/21 | 4,110 | 4,110 | 4,110 | 4,110 | -2.38% | 1,000 | - | -6.23% | - | - |
| 11/20 | 4,160 | 4,210 | 4,150 | 4,210 | +0.24% | 3,000 | - | -4.49% | - | - |
| 11/19 | 4,220 | 4,220 | 4,200 | 4,200 | -0.24% | 3,000 | - | -5.06% | - | - |
| 11/17 | 4,250 | 4,250 | 4,210 | 4,210 | -0.24% | 2,000 | - | -5.27% | - | - |
| 11/14 | 4,220 | 4,220 | 4,220 | 4,220 | -0.71% | 1,000 | - | -5.47% | - | - |
| 11/13 | 4,200 | 4,250 | 4,200 | 4,250 | -0.93% | 3,000 | - | -5.11% | - | - |
| 11/12 | 4,320 | 4,320 | 4,200 | 4,290 | -4.67% | 11,000 | - | -4.56% | - | - |
| 11/11 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1,000 | - | -0.16% | - | - |
| 11/10 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1,000 | - | -0.27% | - | - |
| 11/07 | 4,550 | 4,550 | 4,500 | 4,500 | -6.05% | 2,000 | - | -0.4% | - | - |
| 11/05 | 4,790 | 4,790 | 4,790 | 4,790 | +8.86% | 1,000 | - | +5.9% | - | - |
| 10/31 | 4,410 | 4,410 | 4,400 | 4,400 | +2.33% | 2,000 | - | -2.7% | - | - |
| 10/30 | 4,300 | 4,300 | 4,300 | 4,300 | +2.38% | 1,000 | - | -5.14% | - | - |
| 10/27 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 1,000 | - | -7.65% | - | - |
| 10/24 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 1,000 | - | -8.06% | - | - |
| 10/23 | 4,200 | 4,200 | 4,200 | 4,200 | -4.55% | 2,000 | - | -8.5% | - | - |
| 10/21 | 4,350 | 4,400 | 4,300 | 4,400 | +2.33% | 5,000 | - | -4.53% | - | - |
| 10/17 | 4,450 | 4,450 | 4,300 | 4,300 | -4.23% | 3,000 | - | -6.93% | - | - |
| 10/16 | 4,480 | 4,490 | 4,480 | 4,490 | -0.22% | 2,000 | - | -3.19% | - | - |
| 10/14 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1,000 | - | -3.12% | - | - |
| 10/10 | 4,400 | 4,500 | 4,400 | 4,500 | 0% | 2,000 | - | -3.35% | - | - |
| 10/09 | 4,500 | 4,500 | 4,500 | 4,500 | -0.22% | 3,000 | - | -3.6% | - | - |
| 10/08 | 4,550 | 4,550 | 4,510 | 4,510 | -1.96% | 3,000 | - | -3.63% | - | - |
| 10/07 | 4,600 | 4,600 | 4,600 | 4,600 | -2.13% | 1,000 | - | -1.96% | - | - |
| 10/03 | 4,700 | 4,700 | 4,700 | 4,700 | -0.84% | 1,000 | - | +0.02% | - | - |
| 10/02 | 4,740 | 4,740 | 4,740 | 4,740 | +3.04% | 1,000 | - | +0.81% | - | - |
| 10/01 | 4,750 | 4,750 | 4,600 | 4,600 | -2.13% | 3,000 | - | -2.21% | - | - |
| 09/29 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 1,000 | - | -0.34% | - | - |
| 09/25 | 4,700 | 4,700 | 4,700 | 4,700 | +2.17% | 1,000 | - | -0.51% | - | - |
| 09/18 | 4,600 | 4,600 | 4,600 | 4,600 | -1.08% | 1,000 | - | -2.79% | - | - |
| 09/17 | 4,650 | 4,650 | 4,650 | 4,650 | +1.09% | 1,000 | - | -1.98% | - | - |
| 09/16 | 4,550 | 4,600 | 4,550 | 4,600 | -0.65% | 4,000 | - | -3.24% | - | - |
| 09/12 | 4,630 | 4,630 | 4,630 | 4,630 | -0.43% | 1,000 | - | -2.85% | - | - |
| 09/10 | 4,650 | 4,650 | 4,650 | 4,650 | +0.65% | 1,000 | - | -2.6% | - | - |
| 09/09 | 4,620 | 4,620 | 4,620 | 4,620 | -2.74% | 1,000 | - | -3.35% | - | - |
| 09/08 | 4,680 | 4,750 | 4,680 | 4,750 | +1.28% | 2,000 | - | -0.79% | - | - |
| 09/05 | 4,680 | 4,690 | 4,670 | 4,690 | +0.21% | 6,000 | - | -2.05% | - | - |
| 09/04 | 4,740 | 4,740 | 4,680 | 4,680 | -0.21% | 4,000 | - | -2.34% | - | - |
| 09/03 | 4,700 | 4,730 | 4,690 | 4,690 | -1.05% | 3,000 | - | -2.21% | - | - |
| 09/02 | 4,740 | 4,740 | 4,740 | 4,740 | +1.07% | 1,000 | - | -1.21% | - | - |
| 09/01 | 4,690 | 4,690 | 4,690 | 4,690 | +0.21% | 4,000 | - | -2.27% | - | - |
| 08/28 | 4,810 | 4,810 | 4,680 | 4,680 | -1.06% | 2,000 | - | -2.56% | - | - |
| 08/27 | 4,730 | 4,730 | 4,730 | 4,730 | +1.28% | 1,000 | - | -1.58% | - | - |
| 08/26 | 4,670 | 4,700 | 4,670 | 4,670 | -2.51% | 4,000 | - | -2.87% | - | - |
| 08/25 | 4,790 | 4,790 | 4,790 | 4,790 | -0.21% | 1,000 | - | -0.46% | - | - |
| 08/22 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 1,000 | - | -0.27% | - | - |
| 08/21 | 4,830 | 4,840 | 4,750 | 4,800 | 0% | 11,000 | - | -0.27% | - | - |
| 08/20 | 4,810 | 4,810 | 4,800 | 4,800 | +0.42% | 4,000 | - | -0.29% | - | - |
| 08/18 | 4,780 | 4,780 | 4,780 | 4,780 | +0.21% | 1,000 | - | -0.69% | - | - |
| 08/15 | 4,770 | 4,770 | 4,770 | 4,770 | -0.63% | 1,000 | - | -0.87% | - | - |
