株価チャート
2008/12/04～2009/06/04
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→3 |
| 2009 |
| 06/04 | 297 | 306 | 296 | 297 | -1.66% | 25,200 | - | +13.67% | - | - |
| 06/03 | 293 | 302 | 289 | 302 | +2.84% | 41,400 | - | +16.47% | - | - |
| 06/02 | 287 | 305 | 287 | 293 | +1.32% | 32,400 | - | +14.58% | - | - |
| 06/01 | 274 | 290 | 273 | 290 | +5.91% | 28,800 | - | +13.53% | - | - |
| 05/29 | 277 | 280 | 269 | 273 | -0.61% | 30,000 | - | +8.04% | - | - |
| 05/28 | 288 | 288 | 264 | 275 | -5.44% | 105,000 | - | +8.7% | - | - |
| 05/27 | 293 | 303 | 284 | 291 | +2.65% | 58,800 | - | +15.87% | - | - |
| 05/26 | 283 | 292 | 275 | 283 | +5% | 69,600 | - | +13.79% | - | - |
| 05/25 | 259 | 270 | 258 | 270 | +7.22% | 79,200 | - | +9.24% | - | - |
| 05/22 | 242 | 258 | 242 | 252 | +4.21% | 51,600 | - | +3.14% | - | - |
| 05/21 | 242 | 245 | 242 | 242 | +0.07% | 6,000 | - | -0.21% | - | - |
| 05/20 | 242 | 244 | 240 | 241 | -0.14% | 4,200 | - | +0.14% | - | - |
| 05/19 | 248 | 248 | 242 | 242 | -1.36% | 24,600 | - | +1.12% | - | - |
| 05/18 | 249 | 249 | 242 | 245 | -2% | 16,800 | - | +3.38% | - | - |
| 05/15 | 247 | 252 | 247 | 250 | +1.15% | 22,200 | - | +6.38% | - | - |
| 05/14 | 253 | 253 | 247 | 247 | -2.11% | 7,200 | - | +6.08% | - | - |
| 05/13 | 250 | 253 | 248 | 253 | -0.98% | 7,200 | - | +9.31% | - | - |
| 05/12 | 255 | 257 | 250 | 255 | -1.92% | 31,200 | - | +11.84% | - | - |
| 05/11 | 260 | 263 | 255 | 260 | +0.65% | 63,600 | - | +15.56% | - | - |
| 05/08 | 258 | 258 | 252 | 258 | -2.52% | 13,200 | - | +15.84% | - | - |
| 05/07 | 242 | 265 | 242 | 265 | +11.97% | 36,000 | - | +19.91% | - | - |
| 05/01 | 236 | 239 | 236 | 237 | +0.71% | 10,800 | - | +8.07% | - | - |
| 04/30 | 235 | 235 | 233 | 235 | -1.33% | 9,000 | - | +8.29% | - | - |
| 04/28 | 245 | 246 | 238 | 238 | -0.14% | 22,800 | - | +11.29% | - | - |
| 04/27 | 242 | 242 | 238 | 239 | +0.99% | 19,800 | - | +13.03% | - | - |
| 04/24 | 250 | 250 | 236 | 236 | -1.73% | 22,800 | - | +13.54% | - | - |
| 04/23 | 249 | 249 | 223 | 240 | -3.87% | 41,400 | - | +17.24% | - | - |
| 04/22 | 251 | 253 | 247 | 250 | 0% | 19,800 | - | +23.76% | - | - |
| 04/21 | 255 | 255 | 250 | 250 | -5% | 37,200 | - | +25.63% | - | - |
| 04/20 | 248 | 263 | 244 | 263 | +10.81% | 90,600 | - | +34.27% | - | - |
| 04/17 | 232 | 238 | 232 | 238 | +2.52% | 12,000 | - | +23.7% | - | - |
| 04/16 | 232 | 242 | 229 | 232 | +1.46% | 65,400 | - | +22.57% | - | - |
| 04/15 | 224 | 230 | 220 | 228 | +11.93% | 109,800 | - | +22.1% | - | - |
| 04/14 | 208 | 208 | 202 | 204 | -0.49% | 15,600 | - | +10.27% | - | - |
| 04/13 | 208 | 208 | 197 | 205 | 0% | 20,400 | - | +12.02% | - | - |
| 04/10 | 202 | 205 | 197 | 205 | +3.45% | 13,800 | - | +12.64% | - | - |
| 04/09 | 198 | 198 | 198 | 198 | +3.66% | 2,400 | - | +10.09% | - | - |
| 04/08 | 198 | 198 | 190 | 191 | -5.98% | 19,200 | - | +6.8% | - | - |
| 04/07 | 198 | 203 | 194 | 203 | +2.52% | 15,600 | - | +14.23% | - | - |
| 04/06 | 193 | 198 | 193 | 198 | +5.87% | 13,200 | - | +12.05% | - | - |
| 04/03 | 186 | 187 | 184 | 187 | +2.18% | 13,200 | - | +6.44% | - | - |
| 04/02 | 191 | 191 | 183 | 183 | -3.08% | 39,600 | - | +4.76% | - | - |
| 04/01 | 198 | 198 | 184 | 189 | -9.2% | 26,400 | - | +8.72% | - | - |
| 03/31 | 200 | 208 | 197 | 208 | +0.81% | 32,400 | - | +20.42% | - | - |
| 03/30 | 213 | 213 | 198 | 207 | -2.75% | 34,800 | - | +20.86% | - | - |
| 03/27 | 187 | 213 | 187 | 213 | +18.06% | 64,200 | - | +25.74% | - | - |
| 03/26 | 182 | 182 | 179 | 180 | +6.93% | 24,000 | - | +7.14% | - | - |
| 03/25 | 169 | 170 | 168 | 168 | +0.2% | 8,400 | - | +0.2% | - | - |
| 03/24 | 165 | 170 | 165 | 168 | +2.44% | 14,400 | - | -0.59% | - | - |
| 03/23 | 163 | 164 | 162 | 164 | +1.44% | 12,000 | - | -2.96% | - | - |
| 03/19 | 166 | 166 | 161 | 162 | -2.02% | 23,400 | - | -4.34% | - | - |
| 03/18 | 167 | 167 | 164 | 165 | -1% | 15,000 | - | -2.37% | - | - |
| 03/17 | 170 | 170 | 164 | 167 | -1.96% | 20,400 | - | -0.79% | - | - |
| 03/16 | 173 | 173 | 167 | 170 | +2% | 6,600 | - | +1.8% | - | - |
| 03/13 | 167 | 167 | 164 | 167 | 0% | 6,000 | - | +0.4% | - | - |
| 03/12 | 169 | 169 | 166 | 167 | -5.3% | 1,800 | - | +0.4% | - | - |
| 03/11 | 176 | 176 | 176 | 176 | +1.54% | 600 | - | +6.67% | - | - |
| 03/10 | 170 | 173 | 169 | 173 | +2.06% | 18,000 | - | +5.69% | - | - |
| 03/09 | 163 | 170 | 163 | 170 | +1.9% | 7,200 | - | +4.19% | - | - |
| 03/06 | 161 | 167 | 152 | 167 | +4.38% | 49,200 | - | +2.88% | - | - |
| 03/05 | 167 | 167 | 158 | 160 | -4.2% | 33,600 | - | -1.44% | - | - |
| 03/04 | 173 | 173 | 164 | 167 | -7.41% | 34,200 | - | +2.88% | - | - |
| 03/03 | 168 | 180 | 167 | 180 | +0.09% | 20,400 | - | +11.8% | - | - |
| 03/02 | 162 | 180 | 162 | 180 | +5.89% | 52,800 | - | +12.4% | - | - |
| 02/27 | 171 | 171 | 161 | 170 | +6.93% | 30,600 | - | +6.81% | - | - |
| 02/26 | 165 | 165 | 158 | 159 | +2.8% | 30,600 | - | -0.1% | - | - |
| 02/25 | 155 | 158 | 155 | 155 | -0.32% | 11,400 | - | -2.83% | - | - |
| 02/24 | 159 | 159 | 150 | 155 | -4.91% | 30,600 | - | -2.52% | - | - |
| 02/23 | 163 | 163 | 158 | 163 | +0.1% | 31,800 | - | +2.52% | - | - |
| 02/20 | 182 | 182 | 163 | 163 | -11.18% | 44,400 | - | +2.41% | - | - |
| 02/19 | 190 | 190 | 175 | 183 | -2.57% | 19,200 | - | +15.3% | - | - |
| 02/18 | 194 | 195 | 173 | 188 | -1.31% | 53,400 | - | +19.85% | - | - |
| 02/17 | 175 | 191 | 175 | 191 | +10.21% | 126,000 | - | +22.22% | - | - |
| 02/16 | 161 | 173 | 161 | 173 | +10.66% | 46,800 | - | +11.61% | - | - |
| 02/13 | 152 | 156 | 147 | 156 | +1.96% | 23,400 | - | +1.52% | - | - |
| 02/12 | 146 | 153 | 146 | 153 | +4.66% | 10,800 | - | -0.43% | - | - |
| 02/10 | 146 | 147 | 146 | 147 | +1.03% | 6,000 | - | -5.48% | - | - |
| 02/09 | 151 | 151 | 144 | 145 | -5.43% | 31,200 | - | -6.45% | - | - |
| 02/06 | 155 | 157 | 153 | 153 | -1.08% | 21,600 | - | -1.71% | - | - |
| 02/05 | 153 | 155 | 150 | 155 | +3.91% | 34,800 | - | -1.27% | - | - |
| 02/04 | 150 | 152 | 147 | 149 | -1.65% | 42,000 | - | -4.99% | - | - |
| 02/03 | 150 | 152 | 150 | 152 | +1.68% | 2,400 | - | -3.4% | - | - |
| 02/02 | 149 | 153 | 149 | 149 | -0.56% | 16,800 | - | -4.99% | - | - |
| 01/30 | 154 | 154 | 148 | 150 | -3.23% | 27,600 | - | -5.06% | - | - |
| 01/29 | 155 | 155 | 155 | 155 | 0% | 4,200 | - | -2.52% | - | - |
| 01/28 | 153 | 155 | 153 | 155 | +1.53% | 19,200 | - | -3.13% | - | - |
| 01/27 | 153 | 153 | 151 | 153 | -0.22% | 19,200 | - | -4.58% | - | - |
| 01/26 | 155 | 155 | 153 | 153 | -0.76% | 19,800 | - | -4.97% | - | - |
| 01/23 | 158 | 158 | 154 | 154 | -1.6% | 37,200 | - | -4.84% | - | - |
| 01/22 | 157 | 159 | 157 | 157 | -0.21% | 18,000 | - | -3.89% | - | - |
| 01/21 | 155 | 158 | 155 | 157 | -0.74% | 10,200 | - | -4.27% | - | - |
| 01/20 | 159 | 159 | 154 | 158 | -1.66% | 18,600 | - | -3.56% | - | - |
| 01/19 | 160 | 162 | 157 | 161 | +0.52% | 15,600 | - | -2.53% | - | - |
| 01/16 | 155 | 160 | 153 | 160 | +2.45% | 10,800 | - | -3.03% | - | - |
| 01/15 | 153 | 156 | 152 | 156 | +0.21% | 11,400 | - | -5.92% | - | - |
| 01/14 | 158 | 160 | 154 | 156 | +0.54% | 11,400 | - | -7.24% | - | - |
| 01/13 | 157 | 158 | 153 | 155 | -1.06% | 22,200 | - | - | - | - |
| 01/09 | 158 | 160 | 155 | 157 | -1.05% | 8,400 | - | - | - | - |
| 01/08 | 163 | 163 | 157 | 158 | -2.26% | 24,600 | - | - | - | - |
| 01/07 | 162 | 165 | 159 | 162 | +2.21% | 25,200 | - | - | - | - |
| 01/06 | 167 | 167 | 159 | 159 | -4.42% | 33,600 | - | - | - | - |
| 01/05 | 165 | 167 | 162 | 166 | -0.5% | 21,000 | - | - | - | - |
| 2008 |
| 12/30 | 171 | 171 | 163 | 167 | +1.52% | 24,000 | - | - | - | - |
| 12/29 | 175 | 175 | 164 | 164 | -1.7% | 33,000 | - | - | - | - |
| 12/26 | 167 | 167 | 164 | 167 | +11.09% | 91,200 | - | - | - | - |
| 12/25 | 155 | 157 | 150 | 150 | -4.04% | 54,600 | - | - | - | - |
| 12/24 | 163 | 163 | 157 | 157 | -5.72% | 39,600 | - | - | - | - |
| 12/22 | 168 | 168 | 164 | 166 | -3.11% | 75,600 | - | - | - | - |
| 12/19 | 173 | 173 | 167 | 172 | -0.68% | 43,200 | - | - | - | - |
| 12/18 | 177 | 180 | 173 | 173 | -1.33% | 30,600 | - | - | - | - |
| 12/17 | 176 | 192 | 175 | 175 | -0.85% | 99,000 | - | - | - | - |
| 12/16 | 177 | 179 | 172 | 177 | -0.19% | 65,400 | - | - | - | - |
| 12/15 | 173 | 182 | 170 | 177 | +6.1% | 81,600 | - | - | - | - |
| 12/12 | 180 | 181 | 167 | 167 | -5.66% | 87,000 | - | - | - | - |
| 12/11 | 177 | 181 | 171 | 177 | +1.44% | 84,600 | - | - | - | - |
| 12/10 | 168 | 175 | 165 | 174 | +6.09% | 111,000 | - | - | - | - |
| 12/09 | 172 | 177 | 164 | 164 | -6.19% | 165,000 | - | - | - | - |
| 12/08 | 171 | 178 | 164 | 175 | -1.41% | 168,000 | - | - | - | - |
| 12/05 | 184 | 193 | 178 | 178 | -15.81% | 363,600 | - | - | - | - |
| 12/04 | 257 | 260 | 205 | 211 | 0% | 768,000 | - | - | - | - |
