株価チャート
2008/09/01～2009/01/30
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 |
| 01/30 | 770 | 771 | 759 | 769 | -0.13% | 2,599,000 | - | +0.39% | - | - |
| 01/29 | 774 | 779 | 763 | 770 | +0.79% | 2,736,000 | - | +0.79% | - | - |
| 01/28 | 766 | 773 | 751 | 764 | -0.26% | 1,859,000 | - | +0.13% | - | - |
| 01/27 | 758 | 773 | 754 | 766 | +1.32% | 3,576,000 | - | +0.52% | - | - |
| 01/26 | 745 | 768 | 745 | 756 | +1.07% | 3,015,000 | - | -0.66% | - | - |
| 01/23 | 761 | 766 | 748 | 748 | -3.73% | 2,494,000 | - | -1.71% | - | - |
| 01/22 | 762 | 777 | 752 | 777 | +2.64% | 3,128,000 | - | +2.24% | - | - |
| 01/21 | 743 | 770 | 732 | 757 | +1.88% | 3,940,000 | - | -0.26% | - | - |
| 01/20 | 752 | 760 | 738 | 743 | -2.49% | 2,403,000 | - | -1.98% | - | - |
| 01/19 | 775 | 777 | 761 | 762 | -0.39% | 1,702,000 | - | +0.53% | - | - |
| 01/16 | 746 | 770 | 739 | 765 | +3.94% | 2,816,000 | - | +1.06% | - | - |
| 01/15 | 720 | 746 | 719 | 736 | -2% | 3,426,000 | - | -2.65% | - | - |
| 01/14 | 752 | 763 | 745 | 751 | 0% | 2,323,000 | - | -0.4% | - | - |
| 01/13 | 815 | 815 | 750 | 751 | -8.41% | 4,626,000 | - | -0.27% | - | - |
| 01/09 | 840 | 845 | 810 | 820 | +1.86% | 4,928,000 | - | +9.04% | - | - |
| 01/08 | 804 | 814 | 799 | 805 | -2.31% | 2,920,000 | - | +7.33% | - | - |
| 01/07 | 815 | 830 | 810 | 824 | +3.13% | 2,990,000 | - | +10.01% | - | - |
| 01/06 | 805 | 810 | 792 | 799 | +1.27% | 1,982,000 | - | +7.1% | - | - |
| 01/05 | 800 | 803 | 782 | 789 | +1.41% | 1,138,000 | - | +5.91% | - | - |
| 2008 |
| 12/30 | 780 | 780 | 763 | 778 | +0.26% | 1,146,000 | - | +4.57% | - | - |
| 12/29 | 753 | 776 | 750 | 776 | +4.44% | 2,045,000 | - | +4.58% | - | - |
| 12/26 | 742 | 745 | 732 | 743 | -0.13% | 1,131,000 | - | +0.27% | - | - |
| 12/25 | 739 | 750 | 736 | 744 | +3.05% | 1,725,000 | - | +0.13% | - | - |
| 12/24 | 726 | 730 | 713 | 722 | -1.9% | 1,768,000 | - | -3.09% | - | - |
| 12/22 | 720 | 740 | 716 | 736 | +0.82% | 2,456,000 | - | -1.6% | - | - |
| 12/19 | 745 | 757 | 727 | 730 | -1.48% | 3,625,000 | - | -2.8% | - | - |
| 12/18 | 735 | 757 | 734 | 741 | +0.68% | 4,875,000 | - | -1.59% | - | - |
| 12/17 | 742 | 749 | 715 | 736 | +0.14% | 4,225,000 | - | -2.52% | - | - |
| 12/16 | 735 | 752 | 725 | 735 | -2% | 3,721,000 | - | -3.16% | - | - |
| 12/15 | 756 | 768 | 736 | 750 | +2.18% | 4,291,000 | - | -1.83% | - | - |
| 12/12 | 718 | 750 | 705 | 734 | -0.54% | 9,795,000 | - | -4.3% | - | - |
| 12/11 | 727 | 741 | 718 | 738 | -1.2% | 4,793,000 | - | -4.53% | - | - |
| 12/10 | 729 | 760 | 727 | 747 | +1.08% | 6,384,000 | - | -4.72% | - | - |
| 12/09 | 735 | 743 | 724 | 739 | -0.27% | 4,885,000 | - | -6.93% | - | - |
| 12/08 | 734 | 762 | 730 | 741 | +2.21% | 2,792,000 | - | -7.72% | - | - |
| 12/05 | 736 | 743 | 720 | 725 | +2.69% | 3,550,000 | - | -10.38% | - | - |
| 12/04 | 720 | 730 | 700 | 706 | -2.89% | 4,479,000 | - | -13.16% | - | - |
| 12/03 | 736 | 747 | 713 | 727 | +0.69% | 4,002,000 | - | -10.58% | - | - |
| 12/02 | 698 | 742 | 695 | 722 | -4.75% | 3,025,000 | - | -10.86% | - | - |
| 12/01 | 778 | 778 | 750 | 758 | -2.45% | 1,791,000 | - | -6.54% | - | - |
| 11/28 | 769 | 780 | 753 | 777 | +1.04% | 2,770,000 | - | -4.19% | - | - |
| 11/27 | 768 | 774 | 757 | 769 | +1.45% | 2,421,000 | - | -5.18% | - | - |
| 11/26 | 755 | 769 | 746 | 758 | -1.3% | 1,958,000 | - | -6.88% | - | - |
| 11/25 | 780 | 780 | 736 | 768 | +4.35% | 5,030,000 | - | -5.88% | - | - |
| 11/21 | 698 | 744 | 694 | 736 | -1.47% | 4,988,000 | - | -9.91% | - | - |
| 11/20 | 784 | 784 | 741 | 747 | -5.8% | 3,275,000 | - | -8.57% | - | - |
| 11/19 | 790 | 802 | 781 | 793 | -0.38% | 3,462,000 | - | -3.29% | - | - |
| 11/18 | 793 | 809 | 781 | 796 | -0.87% | 2,474,000 | - | -3.05% | - | - |
| 11/17 | 799 | 835 | 781 | 803 | +0.5% | 4,008,000 | - | -1.71% | - | - |
| 11/14 | 806 | 825 | 792 | 799 | +1.65% | 5,364,000 | - | -1.96% | - | - |
| 11/13 | 756 | 796 | 754 | 786 | -1.26% | 3,361,000 | - | -3.44% | - | - |
| 11/12 | 802 | 805 | 779 | 796 | -3.16% | 4,554,000 | - | -2.45% | - | - |
| 11/11 | 814 | 846 | 809 | 822 | -4.86% | 4,932,000 | - | +0.49% | - | - |
| 11/10 | 870 | 871 | 842 | 864 | +4.1% | 4,071,000 | - | +5.24% | - | - |
| 11/07 | 790 | 866 | 790 | 830 | -6.74% | 8,953,000 | - | +0.73% | - | - |
| 11/06 | 920 | 921 | 890 | 890 | -10.1% | 4,144,000 | - | +7.23% | - | - |
| 11/05 | 1,025 | 1,034 | 974 | 990 | -1.39% | 8,848,000 | - | +18.99% | - | - |
| 11/04 | 995 | 1,010 | 991 | 1,004 | +4.04% | 7,089,000 | - | +20.82% | - | - |
| 10/31 | 915 | 988 | 911 | 965 | +6.63% | 7,700,000 | - | +15.99% | - | - |
| 10/30 | 875 | 905 | 857 | 905 | +12.42% | 4,882,000 | - | +8.51% | - | - |
| 10/29 | 742 | 807 | 742 | 805 | +13.06% | 5,260,000 | - | -3.94% | - | - |
| 10/28 | 653 | 717 | 642 | 712 | +7.39% | 5,120,000 | - | -15.84% | - | - |
| 10/27 | 713 | 726 | 652 | 663 | -9.55% | 6,097,000 | - | -22.73% | - | - |
| 10/24 | 766 | 766 | 730 | 733 | -4.18% | 4,920,000 | - | -15.75% | - | - |
| 10/23 | 730 | 774 | 718 | 765 | -0.39% | 4,175,000 | - | -12.97% | - | - |
| 10/22 | 820 | 829 | 768 | 768 | -9.65% | 2,770,000 | - | -13.42% | - | - |
| 10/21 | 850 | 855 | 833 | 850 | +4.81% | 2,536,000 | - | -5.03% | - | - |
| 10/20 | 792 | 814 | 770 | 811 | +3.71% | 3,027,000 | - | -9.89% | - | - |
| 10/17 | 751 | 793 | 751 | 782 | +5.68% | 4,323,000 | - | -13.78% | - | - |
| 10/16 | 758 | 766 | 740 | 740 | -11.69% | 4,516,000 | - | -19.13% | - | - |
| 10/15 | 797 | 847 | 778 | 838 | +5.14% | 4,678,000 | - | -9.41% | - | - |
| 10/14 | 752 | 797 | 740 | 797 | +14.35% | 3,850,000 | - | -14.21% | - | - |
| 10/10 | 657 | 717 | 657 | 697 | -7.93% | 5,739,000 | - | -25.29% | - | - |
| 10/09 | 760 | 799 | 752 | 757 | -2.82% | 5,982,000 | - | -19.81% | - | - |
| 10/08 | 809 | 819 | 773 | 779 | -8.24% | 4,510,000 | - | -18.26% | - | - |
| 10/07 | 823 | 869 | 780 | 849 | +3.28% | 5,611,000 | - | -11.65% | - | - |
| 10/06 | 868 | 870 | 812 | 822 | -9.27% | 5,277,000 | - | -15.17% | - | - |
| 10/03 | 935 | 942 | 904 | 906 | -4.13% | 3,640,000 | - | -7.17% | - | - |
| 10/02 | 966 | 976 | 943 | 945 | -2.17% | 4,303,000 | - | -3.57% | - | - |
| 10/01 | 957 | 980 | 957 | 966 | +1.26% | 3,103,000 | - | -1.83% | - | - |
| 09/30 | 937 | 966 | 928 | 954 | -1.95% | 2,936,000 | - | -3.15% | - | - |
| 09/29 | 1,009 | 1,023 | 968 | 973 | -4.14% | 3,060,000 | - | -1.32% | - | - |
| 09/26 | 1,020 | 1,033 | 998 | 1,015 | +0.69% | 2,366,000 | - | +2.84% | - | - |
| 09/25 | 1,010 | 1,013 | 985 | 1,008 | -0.2% | 2,145,000 | - | +2.34% | - | - |
| 09/24 | 999 | 1,013 | 984 | 1,010 | -0.88% | 3,033,000 | - | +2.85% | - | - |
| 09/22 | 1,020 | 1,033 | 1,002 | 1,019 | +1.39% | 2,511,000 | - | +3.77% | - | - |
| 09/19 | 961 | 1,013 | 961 | 1,005 | +5.24% | 3,534,000 | - | +2.45% | - | - |
| 09/18 | 928 | 960 | 928 | 955 | -1.34% | 4,520,000 | - | -2.45% | - | - |
| 09/17 | 944 | 970 | 930 | 968 | +1.47% | 5,552,000 | - | -1.12% | - | - |
| 09/16 | 937 | 965 | 925 | 954 | -3.34% | 4,658,000 | - | -2.65% | - | - |
| 09/12 | 970 | 989 | 966 | 987 | +2.28% | 4,908,000 | - | +0.61% | - | - |
| 09/11 | 970 | 988 | 961 | 965 | -3.02% | 3,977,000 | - | -1.63% | - | - |
| 09/10 | 965 | 1,001 | 965 | 995 | +1.63% | 3,428,000 | - | +1.53% | - | - |
| 09/09 | 973 | 984 | 969 | 979 | -0.91% | 2,729,000 | - | 0% | - | - |
| 09/08 | 935 | 995 | 935 | 988 | +6.7% | 4,891,000 | - | +1.13% | - | - |
| 09/05 | 889 | 931 | 888 | 926 | +1.76% | 5,254,000 | - | -5.12% | - | - |
| 09/04 | 954 | 967 | 902 | 910 | -6.19% | 9,204,000 | - | -6.86% | - | - |
| 09/03 | 985 | 988 | 966 | 970 | +0.52% | 4,157,000 | - | -1.12% | - | - |
| 09/02 | 980 | 996 | 956 | 965 | -2.53% | 8,435,000 | - | -1.83% | - | - |
| 09/01 | 1,028 | 1,029 | 990 | 990 | -5.08% | 5,888,000 | - | +0.71% | - | - |
