株価チャート
2008/04/10～2009/09/18
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 | 4/1, 株式併合 10→1 |
| 2009 |
| 09/18 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 100 | - | +11.81% | - | - |
| 09/17 | 1,610 | 1,610 | 1,610 | 1,610 | -8.52% | 100 | - | +13.54% | - | - |
| 09/16 | 1,760 | 1,760 | 1,760 | 1,760 | +15.79% | 100 | - | +24.82% | - | - |
| 09/07 | 1,520 | 1,520 | 1,520 | 1,520 | -5.59% | 100 | - | +9.27% | - | - |
| 08/31 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | - | +16.67% | - | - |
| 08/18 | 1,610 | 1,610 | 1,610 | 1,610 | -3.01% | 100 | - | +17.86% | - | - |
| 08/17 | 1,670 | 1,670 | 1,660 | 1,660 | -6.74% | 500 | - | +22.42% | - | - |
| 08/14 | 1,780 | 1,780 | 1,780 | 1,780 | +26.24% | 200 | - | +32.34% | - | - |
| 07/31 | 1,410 | 1,410 | 1,410 | 1,410 | +4.44% | 100 | - | +6.02% | - | - |
| 07/30 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 100 | - | +1.12% | - | - |
| 07/28 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 100 | - | -0.15% | - | - |
| 07/27 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 100 | - | -1.99% | - | - |
| 07/24 | 1,350 | 1,350 | 1,350 | 1,350 | +3.85% | 200 | - | -1.1% | - | - |
| 07/14 | 1,300 | 1,300 | 1,300 | 1,300 | -3.7% | 100 | - | -5.32% | - | - |
| 07/13 | 1,350 | 1,350 | 1,350 | 1,350 | +3.85% | 100 | - | -1.96% | - | - |
| 07/09 | 1,300 | 1,350 | 1,300 | 1,300 | +2.36% | 300 | - | -5.45% | - | - |
| 07/08 | 1,270 | 1,270 | 1,270 | 1,270 | -6.62% | 100 | - | -7.5% | - | - |
| 07/01 | 1,350 | 1,360 | 1,350 | 1,360 | +4.62% | 400 | - | -0.73% | - | - |
| 06/30 | 1,290 | 1,300 | 1,290 | 1,300 | +6.56% | 300 | - | -4.97% | - | - |
| 06/29 | 1,250 | 1,250 | 1,200 | 1,220 | +1.67% | 300 | - | -10.62% | - | - |
| 06/26 | 1,210 | 1,210 | 1,200 | 1,200 | -6.98% | 300 | - | -12.54% | - | - |
| 06/23 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | -6.52% | - | - |
| 06/22 | 1,290 | 1,290 | 1,290 | 1,290 | -4.44% | 400 | - | -6.86% | - | - |
| 06/17 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 200 | - | -3.02% | - | - |
| 06/16 | 1,310 | 1,400 | 1,300 | 1,400 | -6.67% | 300 | - | +0.86% | - | - |
| 06/01 | 1,500 | 1,500 | 1,500 | 1,500 | +7.91% | 100 | - | +8.54% | - | - |
| 05/27 | 1,390 | 1,390 | 1,390 | 1,390 | +6.92% | 100 | - | +1.31% | - | - |
| 05/21 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 400 | - | -4.97% | - | - |
| 05/13 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | -8.49% | - | - |
| 05/12 | 1,340 | 1,340 | 1,240 | 1,250 | -7.41% | 500 | - | -8.56% | - | - |
| 05/11 | 1,270 | 1,350 | 1,220 | 1,350 | -3.57% | 700 | - | -1.46% | - | - |
| 05/08 | 1,320 | 1,400 | 1,200 | 1,400 | +0.72% | 1,200 | - | +2.49% | - | - |
| 05/07 | 1,390 | 1,390 | 1,390 | 1,390 | -9.74% | 100 | - | +1.83% | - | - |
| 04/30 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | - | +12.24% | - | - |
| 04/21 | 1,540 | 1,540 | 1,540 | 1,540 | -9.41% | 200 | - | +12.82% | - | - |
| 04/20 | 1,700 | 1,700 | 1,700 | 1,700 | +10.39% | 100 | - | +25.18% | - | - |
| 04/17 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | +14.24% | - | - |
| 04/01 | 1,540 | 1,540 | 1,540 | 1,540 | +10% | 100 | - | +14.41% | - | - |
| 03/30 | 1,400 | 1,400 | 1,400 | 1,400 | +7.69% | 100 | - | +3.17% | - | - |
| 03/18 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 100 | - | -6.27% | - | - |
| 02/27 | 1,250 | 1,250 | 1,250 | 1,250 | +4.17% | 100 | - | -12.1% | - | - |
| 02/09 | 1,200 | 1,200 | 1,200 | 1,200 | -9.09% | 100 | - | -17.81% | - | - |
| 01/30 | 1,320 | 1,320 | 1,320 | 1,320 | +9.09% | 300 | - | -12.12% | - | - |
| 01/26 | 1,200 | 1,210 | 1,200 | 1,210 | -14.18% | 500 | - | -21.33% | - | - |
| 01/16 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | -10.59% | - | - |
| 01/13 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -13.31% | - | - |
| 01/07 | 1,400 | 1,400 | 1,400 | 1,400 | -4.76% | 100 | - | -15.31% | - | - |
| 01/06 | 1,470 | 1,470 | 1,470 | 1,470 | +17.6% | 500 | - | -13.12% | - | - |
| 2008 |
| 12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -27.58% | - | - |
| 12/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | -29.06% | - | - |
| 12/22 | 1,250 | 1,250 | 1,250 | 1,250 | -3.85% | 400 | - | -30.48% | - | - |
| 12/16 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 100 | - | -29.39% | - | - |
| 12/15 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 300 | - | -33.76% | - | - |
| 12/12 | 1,250 | 1,260 | 1,250 | 1,260 | -5.97% | 400 | - | -34.82% | - | - |
| 11/28 | 1,340 | 1,340 | 1,340 | 1,340 | +7.2% | 500 | - | -32.22% | - | - |
| 11/25 | 1,250 | 1,250 | 1,250 | 1,250 | -8.09% | 300 | - | -37.84% | - | - |
| 11/18 | 1,360 | 1,360 | 1,360 | 1,360 | -13.38% | 100 | - | -33.69% | - | - |
| 11/05 | 1,570 | 1,570 | 1,570 | 1,570 | +15.44% | 200 | - | -24.81% | - | - |
| 10/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | -35.73% | - | - |
| 10/27 | 1,410 | 1,410 | 1,360 | 1,360 | -6.85% | 200 | - | -36.8% | - | - |
| 10/23 | 1,460 | 1,460 | 1,460 | 1,460 | -1.35% | 200 | - | -33.15% | - | - |
| 10/22 | 1,480 | 1,480 | 1,480 | 1,480 | -19.13% | 200 | - | -33.21% | - | - |
| 10/21 | 1,830 | 1,830 | 1,830 | 1,830 | -14.49% | 100 | - | -18.7% | - | - |
| 09/30 | 2,140 | 2,140 | 2,140 | 2,140 | -2.28% | 100 | - | -5.93% | - | - |
| 09/25 | 2,180 | 2,190 | 2,180 | 2,190 | -0.45% | 700 | - | -3.95% | - | - |
| 08/29 | 2,200 | 2,200 | 2,200 | 2,200 | -2.22% | 100 | - | -3.51% | - | - |
| 08/07 | 2,250 | 2,250 | 2,250 | 2,250 | +2.27% | 100 | - | -1.4% | - | - |
| 08/06 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | - | -3.59% | - | - |
| 08/01 | 2,200 | 2,200 | 2,200 | 2,200 | -6.78% | 100 | - | -3.59% | - | - |
| 07/31 | 2,360 | 2,360 | 2,360 | 2,360 | +0.43% | 100 | - | +3.6% | - | - |
| 07/24 | 2,350 | 2,350 | 2,350 | 2,350 | -1.26% | 100 | - | +3.8% | - | - |
| 07/23 | 2,380 | 2,380 | 2,380 | 2,380 | +3.48% | 100 | - | +5.82% | - | - |
| 07/22 | 2,300 | 2,300 | 2,300 | 2,300 | +6.48% | 100 | - | +3.32% | - | - |
| 07/18 | 2,150 | 2,160 | 2,150 | 2,160 | 0% | 200 | - | -2.04% | - | - |
| 07/16 | 2,160 | 2,160 | 2,160 | 2,160 | -6.9% | 100 | - | -1.46% | - | - |
| 07/10 | 2,320 | 2,320 | 2,320 | 2,320 | -4.92% | 100 | - | +6.57% | - | - |
| 06/20 | 2,440 | 2,440 | 2,440 | 2,440 | +1.24% | 100 | - | +13.07% | - | - |
| 06/17 | 2,390 | 2,410 | 2,390 | 2,410 | +2.55% | 300 | - | +12.93% | - | - |
| 06/11 | 2,300 | 2,350 | 2,300 | 2,350 | +6.82% | 300 | - | +11.06% | - | - |
| 06/05 | 2,250 | 2,250 | 2,200 | 2,200 | -2.22% | 1,100 | - | +5.16% | - | - |
| 06/04 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 400 | - | +7.55% | - | - |
| 06/03 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 200 | - | +9.2% | - | - |
| 06/02 | 2,280 | 2,280 | 2,280 | 2,280 | +0.88% | 100 | - | +8.57% | - | - |
| 05/30 | 2,260 | 2,260 | 2,260 | 2,260 | +4.63% | 100 | - | +7.01% | - | - |
| 05/27 | 2,160 | 2,160 | 2,160 | 2,160 | -4.42% | 200 | - | +1.74% | - | - |
| 05/26 | 2,280 | 2,280 | 2,260 | 2,260 | -3.83% | 300 | - | +6% | - | - |
| 05/23 | 2,270 | 2,350 | 2,270 | 2,350 | -3.29% | 200 | - | +10.02% | - | - |
| 05/22 | 2,460 | 2,460 | 2,430 | 2,430 | +8% | 600 | - | +13.98% | - | - |
| 05/21 | 2,250 | 2,250 | 2,250 | 2,250 | +1.81% | 100 | - | +6.13% | - | - |
| 05/02 | 2,210 | 2,210 | 2,210 | 2,210 | -1.78% | 100 | - | +4.15% | - | - |
| 05/01 | 2,240 | 2,250 | 2,240 | 2,250 | +0.45% | 200 | - | +5.73% | - | - |
| 04/30 | 2,240 | 2,240 | 2,240 | 2,240 | +1.82% | 100 | - | +5.07% | - | - |
| 04/28 | 2,050 | 2,200 | 2,050 | 2,200 | +4.76% | 500 | - | +3.14% | - | - |
| 04/23 | 2,040 | 2,100 | 2,040 | 2,100 | +5% | 200 | - | -1.45% | - | - |
| 04/22 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | - | -6.06% | - | - |
| 04/21 | 1,850 | 1,990 | 1,850 | 1,990 | +10.56% | 1,000 | - | -6.53% | - | - |
| 04/18 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | - | -15.25% | - | - |
| 04/14 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 200 | - | -16.51% | - | - |
| 04/11 | 1,830 | 1,830 | 1,830 | 1,830 | +2.81% | 100 | - | -14.73% | - | - |
| 04/10 | 1,780 | 1,780 | 1,780 | 1,780 | -3.78% | 300 | - | -17.17% | - | - |
