株価チャート
2008/09/19～2009/03/27
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 |
|---|
| 2013 | 4/1, 株式分割 1→200 |
| 2011 | 4/1, 株式分割 1→2 |
| 2009 |
| 03/27 | 47 | 49 | 47 | 47 | -13.36% | 8,800 | - | +4.44% | - | - |
| 03/26 | 52 | 54 | 52 | 54 | +10.15% | 36,400 | - | +23.3% | - | - |
| 03/25 | 44 | 49 | 44 | 49 | +11.3% | 14,800 | - | +11.93% | - | - |
| 03/24 | 44 | 44 | 44 | 44 | +5.99% | 1,200 | - | +0.57% | - | - |
| 03/23 | 45 | 46 | 42 | 42 | +2.77% | 9,200 | - | -5.11% | - | - |
| 03/19 | 40 | 41 | 40 | 41 | +1.56% | 1,600 | - | -7.67% | - | - |
| 03/18 | 40 | 40 | 40 | 40 | -0.62% | 4,000 | - | -11.11% | - | - |
| 03/16 | 40 | 40 | 40 | 40 | -5.85% | 1,200 | - | -12.5% | - | - |
| 03/12 | 43 | 43 | 43 | 43 | +0.59% | 1,600 | - | -7.07% | - | - |
| 03/10 | 43 | 43 | 43 | 43 | -1.73% | 2,000 | - | -9.57% | - | - |
| 03/09 | 43 | 43 | 43 | 43 | -3.35% | 1,200 | - | -7.98% | - | - |
| 03/05 | 45 | 45 | 45 | 45 | -4.28% | 800 | - | -4.79% | - | - |
| 02/26 | 52 | 52 | 47 | 47 | -6.03% | 32,400 | - | -0.53% | - | - |
| 02/25 | 47 | 50 | 47 | 50 | +4.79% | 10,800 | - | +3.65% | - | - |
| 02/24 | 47 | 47 | 47 | 47 | -0.05% | 400 | - | -1.09% | - | - |
| 02/23 | 46 | 48 | 46 | 48 | +3.83% | 2,000 | - | -3.06% | - | - |
| 02/20 | 46 | 46 | 46 | 46 | +2.23% | 800 | - | -6.63% | - | - |
| 02/19 | 42 | 45 | 40 | 45 | +5.92% | 7,600 | - | -10.5% | - | - |
| 02/18 | 42 | 42 | 42 | 42 | -1.17% | 400 | - | -17.16% | - | - |
| 02/17 | 43 | 44 | 43 | 43 | +0.59% | 3,200 | - | -17.79% | - | - |
| 02/16 | 43 | 43 | 43 | 43 | 0% | 400 | - | -18.27% | - | - |
| 02/13 | 43 | 43 | 42 | 43 | 0% | 2,000 | - | -19.81% | - | - |
| 02/12 | 43 | 43 | 43 | 43 | -2.86% | 1,200 | - | -19.81% | - | - |
| 02/10 | 44 | 44 | 44 | 44 | -2.23% | 1,200 | - | -18.98% | - | - |
| 02/09 | 45 | 45 | 45 | 45 | +2.11% | 800 | - | -17.13% | - | - |
| 02/06 | 44 | 44 | 44 | 44 | -6.41% | 800 | - | -20.32% | - | - |
| 02/04 | 43 | 47 | 43 | 47 | +8.08% | 1,600 | - | -14.86% | - | - |
| 02/03 | 43 | 43 | 43 | 43 | -9.31% | 10,000 | - | -22.63% | - | - |
| 02/02 | 46 | 48 | 44 | 48 | -1.49% | 15,600 | - | -16.18% | - | - |
| 01/30 | 46 | 49 | 46 | 49 | -7.66% | 10,000 | - | -14.91% | - | - |
| 01/29 | 54 | 54 | 53 | 53 | -12.06% | 2,800 | - | -7.85% | - | - |
| 01/27 | 60 | 60 | 60 | 60 | +5.01% | 14,000 | - | +4.78% | - | - |
| 01/26 | 54 | 57 | 54 | 57 | +10.98% | 16,800 | - | -0.22% | - | - |
| 01/23 | 52 | 53 | 51 | 51 | 0% | 9,200 | - | -10.09% | - | - |
| 01/22 | 51 | 51 | 51 | 51 | +0.89% | 3,200 | - | -10.09% | - | - |
| 01/21 | 51 | 51 | 51 | 51 | +1.55% | 1,200 | - | -10.88% | - | - |
| 01/20 | 50 | 50 | 50 | 50 | -13.04% | 3,200 | - | -12.24% | - | - |
| 01/16 | 58 | 58 | 58 | 58 | 0% | 400 | - | +0.92% | - | - |
| 01/14 | 58 | 58 | 58 | 58 | +0.04% | 400 | - | +0.92% | - | - |
| 01/13 | 53 | 58 | 52 | 58 | -3.77% | 3,200 | - | +0.88% | - | - |
| 01/09 | 57 | 60 | 57 | 60 | -6.49% | 3,600 | - | +4.82% | - | - |
| 01/06 | 62 | 64 | 62 | 64 | -3.36% | 2,000 | - | +14.11% | - | - |
| 2008 |
| 12/30 | 66 | 66 | 66 | 66 | +1.15% | 2,800 | - | +18.08% | - | - |
| 12/29 | 65 | 65 | 65 | 65 | +5.02% | 8,000 | - | +18.86% | - | - |
| 12/26 | 62 | 65 | 62 | 62 | +5.02% | 17,200 | - | +15.28% | - | - |
| 12/25 | 54 | 59 | 54 | 59 | +21.53% | 14,000 | - | +9.77% | - | - |
| 12/24 | 55 | 55 | 49 | 49 | -11.32% | 2,400 | - | -7.97% | - | - |
| 12/22 | 55 | 55 | 55 | 55 | -0.45% | 2,000 | - | +3.77% | - | - |
| 12/19 | 59 | 59 | 54 | 55 | -10.82% | 4,800 | - | +4.25% | - | - |
| 12/18 | 54 | 62 | 54 | 62 | +9.26% | 11,200 | - | +16.89% | - | - |
| 12/17 | 57 | 57 | 57 | 57 | +1.39% | 400 | - | +9.04% | - | - |
| 12/16 | 56 | 56 | 56 | 56 | -11.79% | 800 | - | +7.55% | - | - |
| 12/15 | 63 | 63 | 63 | 63 | +5.01% | 4,800 | - | +21.92% | - | - |
| 12/12 | 60 | 60 | 60 | 60 | +5% | 8,000 | - | +18.38% | - | - |
| 12/11 | 53 | 58 | 53 | 58 | +14.94% | 3,600 | - | +12.75% | - | - |
| 12/10 | 50 | 50 | 50 | 50 | +0.05% | 2,400 | - | -1.91% | - | - |
| 12/09 | 50 | 50 | 50 | 50 | 0% | 800 | - | -1.96% | - | - |
| 12/08 | 50 | 50 | 50 | 50 | +1.47% | 1,200 | - | 0% | - | - |
| 12/05 | 49 | 49 | 49 | 49 | -6.81% | 1,200 | - | -1.45% | - | - |
| 12/01 | 53 | 53 | 53 | 53 | -12.42% | 800 | - | +5.75% | - | - |
| 11/27 | 60 | 60 | 60 | 60 | +5% | 6,800 | - | +20.75% | - | - |
| 11/26 | 57 | 58 | 57 | 58 | +5.46% | 20,000 | - | +15% | - | - |
| 11/25 | 58 | 58 | 55 | 55 | +7.39% | 2,400 | - | +11.28% | - | - |
| 11/21 | 47 | 51 | 47 | 51 | -5.53% | 3,200 | - | +3.62% | - | - |
| 11/20 | 54 | 54 | 54 | 54 | +11.98% | 2,000 | - | +9.69% | - | - |
| 11/18 | 48 | 48 | 48 | 48 | +1.05% | 800 | - | 0% | - | - |
| 11/14 | 50 | 50 | 48 | 48 | 0% | 2,000 | - | -1.04% | - | - |
| 11/13 | 48 | 48 | 48 | 48 | 0% | 1,600 | - | -1.04% | - | - |
| 11/12 | 48 | 48 | 48 | 48 | -2.06% | 800 | - | -3.06% | - | - |
| 11/11 | 44 | 49 | 44 | 49 | -0.51% | 1,200 | - | -1.02% | - | - |
| 11/10 | 50 | 50 | 49 | 49 | +3.17% | 800 | - | -2.5% | - | - |
| 11/07 | 44 | 47 | 44 | 47 | -5.55% | 4,800 | - | -7.35% | - | - |
| 11/06 | 50 | 50 | 50 | 50 | +8.16% | 2,400 | - | -3.8% | - | - |
| 11/05 | 46 | 46 | 46 | 46 | -7.5% | 2,000 | - | -12.74% | - | - |
| 11/04 | 46 | 50 | 46 | 50 | -2.44% | 800 | - | -7.41% | - | - |
| 10/31 | 51 | 51 | 51 | 51 | +0.64% | 2,400 | - | -5.09% | - | - |
| 10/30 | 51 | 51 | 51 | 51 | -2.86% | 400 | - | -7.41% | - | - |
| 10/29 | 52 | 52 | 52 | 52 | 0% | 1,200 | - | -6.38% | - | - |
| 10/28 | 52 | 53 | 52 | 52 | +5.01% | 20,400 | - | -8.03% | - | - |
| 10/27 | 50 | 53 | 50 | 50 | +5.05% | 10,400 | - | -13.92% | - | - |
| 10/24 | 49 | 49 | 48 | 48 | 0% | 3,600 | - | -18.06% | - | - |
| 10/23 | 48 | 48 | 48 | 48 | +0.05% | 400 | - | -19.45% | - | - |
| 10/22 | 48 | 48 | 48 | 48 | 0% | 400 | - | -20.83% | - | - |
| 10/21 | 48 | 48 | 48 | 48 | +2.7% | 800 | - | -22.13% | - | - |
| 10/20 | 46 | 46 | 46 | 46 | -2.63% | 800 | - | -25.4% | - | - |
| 10/17 | 48 | 48 | 48 | 48 | +5.56% | 400 | - | -24.6% | - | - |
| 10/16 | 45 | 45 | 45 | 45 | -3.79% | 1,600 | - | -29.69% | - | - |
| 10/14 | 44 | 47 | 44 | 47 | +3.37% | 2,800 | - | -28.04% | - | - |
| 10/10 | 41 | 45 | 41 | 45 | -1.09% | 6,400 | - | -31.44% | - | - |
| 10/09 | 42 | 46 | 42 | 46 | +3.39% | 800 | - | -32.72% | - | - |
| 10/08 | 47 | 47 | 44 | 44 | -14.49% | 6,000 | - | -35.87% | - | - |
| 10/07 | 50 | 52 | 50 | 52 | -9.61% | 7,600 | - | -26.07% | - | - |
| 10/06 | 57 | 57 | 57 | 57 | -11.58% | 4,800 | - | -19.37% | - | - |
| 10/02 | 65 | 65 | 65 | 65 | -2.08% | 4,800 | - | -10.07% | - | - |
| 09/30 | 67 | 67 | 66 | 66 | -10.03% | 2,800 | - | -9.42% | - | - |
| 09/26 | 71 | 74 | 69 | 74 | +5% | 25,200 | - | +0.68% | - | - |
| 09/25 | 70 | 70 | 70 | 70 | +6.06% | 2,000 | - | -5.41% | - | - |
| 09/24 | 71 | 71 | 66 | 66 | -7.37% | 27,600 | - | -12% | - | - |
| 09/22 | 71 | 71 | 71 | 71 | 0% | 800 | - | -6.25% | - | - |
| 09/19 | 71 | 71 | 71 | 71 | 0% | 1,600 | - | -6.25% | - | - |
