株価チャート
2008/10/15～2009/03/16
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 |
|---|
| 2013 | 11/1, 株式分割 1→100 |
| 2009 |
| 03/16 | 407 | 449 | 393 | 400 | -3.61% | 871,900 | - | -33.33% | - | - |
| 03/13 | 415 | 415 | 415 | 415 | -8.79% | 14,200 | - | -32.85% | - | - |
| 03/12 | 455 | 455 | 455 | 455 | -18.02% | 4,900 | - | -28.57% | - | - |
| 03/10 | 491 | 555 | 482 | 555 | +9.9% | 341,700 | - | -15.14% | - | - |
| 03/09 | 520 | 529 | 487 | 505 | -3.63% | 177,500 | - | -24.17% | - | - |
| 03/06 | 550 | 561 | 521 | 524 | -8.07% | 213,300 | - | -22.94% | - | - |
| 03/05 | 605 | 609 | 561 | 570 | -3.39% | 204,700 | - | -17.87% | - | - |
| 03/04 | 600 | 630 | 563 | 590 | -3.75% | 409,900 | - | -16.43% | - | - |
| 03/03 | 648 | 692 | 603 | 613 | -6.13% | 567,200 | - | -14.62% | - | - |
| 03/02 | 618 | 653 | 609 | 653 | +8.29% | 573,200 | - | -10.3% | - | - |
| 02/27 | 558 | 603 | 558 | 603 | +9.04% | 408,900 | - | -18.29% | - | - |
| 02/26 | 517 | 572 | 500 | 553 | +5.94% | 477,000 | - | -26.07% | - | - |
| 02/25 | 483 | 522 | 460 | 522 | +8.3% | 567,500 | - | -31.32% | - | - |
| 02/24 | 482 | 482 | 482 | 482 | -9.4% | 7,300 | - | -37.81% | - | - |
| 02/23 | 532 | 538 | 532 | 532 | -8.59% | 128,900 | - | -32.91% | - | - |
| 02/20 | 617 | 622 | 582 | 582 | -7.91% | 238,500 | - | -28.24% | - | - |
| 02/19 | 656 | 683 | 615 | 632 | -4.39% | 207,000 | - | -23.58% | - | - |
| 02/18 | 692 | 710 | 652 | 661 | -5.84% | 233,100 | - | -21.4% | - | - |
| 02/17 | 720 | 746 | 702 | 702 | -3.7% | 124,300 | - | -17.89% | - | - |
| 02/16 | 713 | 748 | 709 | 729 | +3.7% | 150,500 | - | -16.11% | - | - |
| 02/13 | 723 | 740 | 700 | 703 | -4.09% | 159,100 | - | -20.48% | - | - |
| 02/12 | 749 | 785 | 725 | 733 | -5.54% | 224,800 | - | -18.74% | - | - |
| 02/10 | 702 | 779 | 681 | 776 | +8.99% | 370,000 | - | -15.56% | - | - |
| 02/09 | 792 | 805 | 712 | 712 | -11.22% | 278,600 | - | -23.52% | - | - |
| 02/06 | 853 | 865 | 796 | 802 | -5.76% | 224,300 | - | -15.04% | - | - |
| 02/05 | 880 | 880 | 851 | 851 | -2.63% | 115,300 | - | -10.8% | - | - |
| 02/04 | 883 | 898 | 865 | 874 | -0.68% | 154,000 | - | -9.15% | - | - |
| 02/03 | 890 | 920 | 861 | 880 | +0.23% | 329,600 | - | -9.18% | - | - |
| 02/02 | 856 | 905 | 855 | 878 | +4.52% | 379,600 | - | -10.5% | - | - |
| 01/30 | 861 | 875 | 837 | 840 | -3.56% | 243,500 | - | -15.32% | - | - |
| 01/29 | 870 | 899 | 856 | 871 | -0.11% | 147,400 | - | -13.16% | - | - |
| 01/28 | 890 | 896 | 856 | 872 | -3.11% | 169,800 | - | -14% | - | - |
| 01/27 | 866 | 905 | 866 | 900 | +6.51% | 230,000 | - | -12.2% | - | - |
| 01/26 | 945 | 992 | 833 | 845 | -8.65% | 604,300 | - | -18.44% | - | - |
| 01/23 | 850 | 939 | 818 | 925 | +9.86% | 464,100 | - | -11.9% | - | - |
| 01/22 | 881 | 884 | 835 | 842 | -2.21% | 208,400 | - | -20.57% | - | - |
| 01/21 | 855 | 885 | 844 | 861 | -2.71% | 202,100 | - | -20.06% | - | - |
| 01/20 | 923 | 924 | 882 | 885 | -4.32% | 220,200 | - | -19.25% | - | - |
| 01/19 | 1,000 | 1,010 | 908 | 925 | -5.9% | 350,100 | - | -17.04% | - | - |
| 01/16 | 980 | 991 | 965 | 983 | +0.2% | 209,500 | - | -13.24% | - | - |
| 01/15 | 975 | 1,010 | 962 | 981 | -2.19% | 165,300 | - | -14.4% | - | - |
| 01/14 | 1,001 | 1,037 | 997 | 1,003 | -0.89% | 158,300 | - | -13.39% | - | - |
| 01/13 | 1,000 | 1,030 | 999 | 1,012 | -3.8% | 136,900 | - | -13.43% | - | - |
| 01/09 | 1,088 | 1,100 | 1,041 | 1,052 | -4.1% | 267,600 | - | -11.07% | - | - |
| 01/08 | 1,130 | 1,140 | 1,085 | 1,097 | -3.94% | 165,200 | - | -7.97% | - | - |
| 01/07 | 1,157 | 1,208 | 1,115 | 1,142 | -2.64% | 236,000 | - | -4.52% | - | - |
| 01/06 | 1,077 | 1,195 | 1,066 | 1,173 | +10.66% | 340,600 | - | -1.92% | - | - |
| 01/05 | 1,087 | 1,087 | 1,058 | 1,060 | +0.57% | 49,500 | - | -11.37% | - | - |
| 2008 |
| 12/30 | 1,043 | 1,065 | 1,038 | 1,054 | +1.15% | 58,100 | - | -12.24% | - | - |
| 12/29 | 1,055 | 1,074 | 1,030 | 1,042 | -0.1% | 117,000 | - | -13.74% | - | - |
| 12/26 | 1,077 | 1,087 | 1,030 | 1,043 | -2.52% | 193,400 | - | -14.09% | - | - |
| 12/25 | 1,162 | 1,174 | 1,060 | 1,070 | -8.15% | 244,000 | - | -12.72% | - | - |
| 12/24 | 1,167 | 1,205 | 1,141 | 1,165 | +1.04% | 152,300 | - | -5.82% | - | - |
| 12/22 | 1,140 | 1,164 | 1,126 | 1,153 | +2.49% | 98,300 | - | -7.32% | - | - |
| 12/19 | 1,130 | 1,167 | 1,116 | 1,125 | -0.44% | 111,800 | - | -10% | - | - |
| 12/18 | 1,135 | 1,166 | 1,104 | 1,130 | -1.57% | 141,300 | - | -10.17% | - | - |
| 12/17 | 1,230 | 1,232 | 1,136 | 1,148 | -3.53% | 163,600 | - | -9.61% | - | - |
| 12/16 | 1,194 | 1,270 | 1,175 | 1,190 | -0.67% | 336,000 | - | -7.25% | - | - |
| 12/15 | 1,130 | 1,227 | 1,100 | 1,198 | +2.39% | 279,200 | - | -6.84% | - | - |
| 12/12 | 1,223 | 1,239 | 1,140 | 1,170 | -7.29% | 430,200 | - | -9.09% | - | - |
| 12/11 | 1,350 | 1,352 | 1,261 | 1,262 | -5.11% | 188,300 | - | -2.02% | - | - |
| 12/10 | 1,344 | 1,389 | 1,330 | 1,330 | -2.49% | 202,400 | - | +3.1% | - | - |
| 12/09 | 1,420 | 1,435 | 1,331 | 1,364 | -1.52% | 190,200 | - | +6.4% | - | - |
| 12/08 | 1,328 | 1,399 | 1,302 | 1,385 | +7.45% | 266,800 | - | +9.06% | - | - |
| 12/05 | 1,301 | 1,329 | 1,253 | 1,289 | +0.55% | 126,900 | - | +2.46% | - | - |
| 12/04 | 1,327 | 1,340 | 1,270 | 1,282 | -0.39% | 110,800 | - | +2.72% | - | - |
| 12/03 | 1,400 | 1,438 | 1,286 | 1,287 | -5.37% | 259,100 | - | +3.79% | - | - |
| 12/02 | 1,239 | 1,410 | 1,218 | 1,360 | +6.33% | 442,000 | - | +10.84% | - | - |
| 12/01 | 1,239 | 1,297 | 1,209 | 1,279 | +6.41% | 204,400 | - | +5.01% | - | - |
| 11/28 | 1,146 | 1,210 | 1,137 | 1,202 | +5.44% | 145,100 | - | -1.15% | - | - |
| 11/27 | 1,200 | 1,210 | 1,131 | 1,140 | -1.72% | 127,300 | - | -6.33% | - | - |
| 11/26 | 1,211 | 1,250 | 1,152 | 1,160 | -3.49% | 137,200 | - | -5.23% | - | - |
| 11/25 | 1,308 | 1,308 | 1,200 | 1,202 | -2.12% | 145,200 | - | -2.28% | - | - |
| 11/21 | 1,080 | 1,231 | 1,070 | 1,228 | +4.07% | 165,400 | - | +0.08% | - | - |
| 11/20 | 1,301 | 1,320 | 1,180 | 1,180 | -12.01% | 208,400 | - | -3.36% | - | - |
| 11/19 | 1,393 | 1,440 | 1,338 | 1,341 | -0.89% | 195,800 | - | +9.83% | - | - |
| 11/18 | 1,336 | 1,400 | 1,336 | 1,353 | +1.27% | 130,900 | - | +11.91% | - | - |
| 11/17 | 1,340 | 1,409 | 1,311 | 1,336 | +1.21% | 127,000 | - | +11.99% | - | - |
| 11/14 | 1,403 | 1,420 | 1,288 | 1,320 | -0.23% | 136,500 | - | +11.86% | - | - |
| 11/13 | 1,366 | 1,410 | 1,301 | 1,323 | -7.22% | 206,200 | - | +13.66% | - | - |
| 11/12 | 1,440 | 1,549 | 1,399 | 1,426 | -2.33% | 371,200 | - | +23.68% | - | - |
| 11/11 | 1,300 | 1,480 | 1,300 | 1,460 | +14.06% | 433,600 | - | +28.07% | - | - |
| 11/10 | 1,280 | 1,329 | 1,262 | 1,280 | +6.14% | 205,100 | - | +12.87% | - | - |
| 11/07 | 1,138 | 1,258 | 1,130 | 1,206 | +0.67% | 146,000 | - | +6.26% | - | - |
| 11/06 | 1,228 | 1,244 | 1,162 | 1,198 | -8.41% | 200,900 | - | +4.9% | - | - |
| 11/05 | 1,200 | 1,310 | 1,191 | 1,308 | +14.74% | 252,700 | - | +13.25% | - | - |
| 11/04 | 1,100 | 1,155 | 1,091 | 1,140 | +7.55% | 204,300 | - | -2.31% | - | - |
| 10/31 | 1,084 | 1,119 | 1,045 | 1,060 | -2.3% | 209,800 | - | -11% | - | - |
| 10/30 | 1,063 | 1,120 | 1,035 | 1,085 | +4.03% | 246,700 | - | -11.21% | - | - |
| 10/29 | 1,190 | 1,195 | 1,000 | 1,043 | -3.16% | 176,600 | - | -16.49% | - | - |
| 10/28 | 958 | 1,077 | 878 | 1,077 | +10.12% | 288,400 | - | -15.46% | - | - |
| 10/27 | 1,095 | 1,150 | 961 | 978 | -12.29% | 154,100 | - | -24.71% | - | - |
| 10/24 | 1,210 | 1,229 | 1,095 | 1,115 | -9.35% | 135,100 | - | -15.91% | - | - |
| 10/23 | 1,161 | 1,235 | 1,086 | 1,230 | -0.89% | 218,100 | - | -8.55% | - | - |
| 10/22 | 1,297 | 1,348 | 1,240 | 1,241 | -5.77% | 201,600 | - | -8.95% | - | - |
| 10/21 | 1,380 | 1,400 | 1,303 | 1,317 | +1.31% | 254,100 | - | -4.91% | - | - |
| 10/20 | 1,173 | 1,300 | 1,168 | 1,300 | +14.74% | 285,700 | - | -7.28% | - | - |
| 10/17 | 1,150 | 1,171 | 1,112 | 1,133 | +5.59% | 257,500 | - | -20.27% | - | - |
| 10/16 | 1,080 | 1,130 | 1,040 | 1,073 | -9.07% | 335,700 | - | -25.8% | - | - |
| 10/15 | 1,050 | 1,197 | 1,040 | 1,180 | +13.24% | 365,500 | - | -20.05% | - | - |
