株価チャート
2008/12/22~2009/06/02
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→100 |
2009 |
06/02 | 610 | 610 | 604 | 604 | -1.15% | 2,700 | - | +23.01% | - | - |
06/01 | 634 | 634 | 596 | 611 | -3.63% | 800 | - | +26.24% | - | - |
05/29 | 630 | 634 | 625 | 634 | +3.26% | 6,600 | - | +33.47% | - | - |
05/28 | 618 | 618 | 614 | 614 | -0.65% | 4,000 | - | +31.76% | - | - |
05/27 | 605 | 620 | 605 | 618 | +3% | 8,000 | - | +34.64% | - | - |
05/26 | 580 | 600 | 580 | 600 | +2.56% | 5,100 | - | +33.04% | - | - |
05/25 | 560 | 593 | 560 | 585 | +7.73% | 11,800 | - | +31.76% | - | - |
05/22 | 540 | 544 | 540 | 543 | +0.56% | 2,000 | - | +23.97% | - | - |
05/21 | 544 | 544 | 540 | 540 | +1.89% | 1,900 | - | +24.42% | - | - |
05/20 | 543 | 543 | 529 | 530 | +0.38% | 7,100 | - | +23.26% | - | - |
05/19 | 500 | 528 | 500 | 528 | +8.2% | 15,000 | - | +23.65% | - | - |
05/18 | 488 | 488 | 476 | 488 | +8.93% | 18,100 | - | +15.09% | - | - |
05/15 | 448 | 448 | 448 | 448 | +9.8% | 1,100 | - | +6.16% | - | - |
05/14 | 408 | 408 | 408 | 408 | 0% | 2,400 | - | -3.55% | - | - |
05/13 | 408 | 408 | 408 | 408 | 0% | 400 | - | -4% | - | - |
05/12 | 408 | 408 | 408 | 408 | -2.86% | 300 | - | -4.45% | - | - |
05/08 | 415 | 420 | 415 | 420 | +0.96% | 2,600 | - | -2.1% | - | - |
05/07 | 410 | 416 | 410 | 416 | +1.46% | 1,000 | - | -3.48% | - | - |
05/01 | 410 | 410 | 410 | 410 | -1.2% | 1,000 | - | -5.75% | - | - |
04/30 | 416 | 416 | 410 | 415 | +1.22% | 3,200 | - | -5.25% | - | - |
04/28 | 403 | 410 | 403 | 410 | 0% | 1,900 | - | -6.61% | - | - |
04/27 | 410 | 410 | 410 | 410 | -0.24% | 1,100 | - | -6.82% | - | - |
04/24 | 416 | 416 | 411 | 411 | -0.96% | 4,300 | - | -6.16% | - | - |
04/23 | 411 | 415 | 411 | 415 | +1.22% | 1,100 | - | -5.03% | - | - |
04/22 | 420 | 420 | 409 | 410 | -1.44% | 3,800 | - | -5.53% | - | - |
04/21 | 405 | 416 | 405 | 416 | +4% | 2,500 | - | -3.7% | - | - |
04/20 | 400 | 404 | 400 | 400 | -0.74% | 1,100 | - | -6.98% | - | - |
04/17 | 403 | 403 | 403 | 403 | -4.95% | 100 | - | -5.62% | - | - |
04/14 | 420 | 424 | 420 | 424 | +0.95% | 1,100 | - | 0% | - | - |
04/10 | 426 | 426 | 420 | 420 | -4% | 700 | - | 0% | - | - |
04/09 | 438 | 438 | 438 | 438 | 0% | 3,700 | - | +4.92% | - | - |
04/08 | 438 | 438 | 438 | 438 | +0.11% | 4,900 | - | +6.19% | - | - |
04/07 | 437 | 437 | 437 | 437 | 0% | 1,000 | - | +7.11% | - | - |
04/06 | 438 | 438 | 437 | 437 | -2.02% | 4,900 | - | +8.17% | - | - |
04/03 | 455 | 455 | 446 | 446 | -1.98% | 5,000 | - | +11.5% | - | - |
04/02 | 455 | 455 | 455 | 455 | 0% | 3,500 | - | +15.19% | - | - |
04/01 | 455 | 455 | 455 | 455 | -1.09% | 5,000 | - | +16.67% | - | - |
03/31 | 460 | 460 | 460 | 460 | -0.11% | 1,900 | - | +19.79% | - | - |
03/30 | 466 | 466 | 460 | 461 | -2.02% | 600 | - | +21.83% | - | - |
03/27 | 483 | 483 | 470 | 470 | +6.09% | 1,800 | - | +26.34% | - | - |
03/26 | 440 | 443 | 440 | 443 | -9.03% | 1,000 | - | +21.04% | - | - |
03/25 | 510 | 510 | 486 | 487 | -1.22% | 4,600 | - | +34.9% | - | - |
03/24 | 494 | 500 | 490 | 493 | -0.2% | 11,600 | - | +39.27% | - | - |
03/23 | 456 | 494 | 456 | 494 | +8.57% | 9,800 | - | +42.36% | - | - |
03/19 | 415 | 455 | 415 | 455 | +9.64% | 8,900 | - | +34.22% | - | - |
03/18 | 395 | 415 | 395 | 415 | +10.52% | 10,800 | - | +24.62% | - | - |
03/17 | 368 | 376 | 368 | 376 | +2.04% | 2,300 | - | +14.48% | - | - |
03/16 | 368 | 369 | 360 | 368 | +2.22% | 6,400 | - | +13.58% | - | - |
03/13 | 354 | 360 | 354 | 360 | +1.98% | 5,800 | - | +12.15% | - | - |
03/12 | 353 | 353 | 353 | 353 | 0% | 4,500 | - | +10.66% | - | - |
03/11 | 342 | 355 | 342 | 353 | +4.44% | 5,400 | - | +11.36% | - | - |
03/10 | 330 | 338 | 330 | 338 | +2.74% | 900 | - | +7.3% | - | - |
03/09 | 330 | 330 | 329 | 329 | +0.3% | 4,000 | - | +4.78% | - | - |
03/06 | 330 | 343 | 328 | 328 | -0.61% | 6,400 | - | +4.79% | - | - |
03/05 | 330 | 333 | 330 | 330 | 0% | 4,700 | - | +5.77% | - | - |
03/04 | 329 | 330 | 329 | 330 | +0.3% | 2,500 | - | +5.77% | - | - |
03/03 | 331 | 331 | 329 | 329 | -0.45% | 4,000 | - | +5.45% | - | - |
03/02 | 330 | 331 | 330 | 331 | +0.15% | 700 | - | +6.27% | - | - |
02/27 | 332 | 338 | 330 | 330 | -0.3% | 5,100 | - | +6.45% | - | - |
02/26 | 331 | 331 | 331 | 331 | +1.22% | 5,700 | - | +6.43% | - | - |
02/25 | 327 | 328 | 325 | 327 | +3.81% | 7,100 | - | +5.14% | - | - |
02/24 | 314 | 316 | 314 | 315 | +0.32% | 3,300 | - | +0.96% | - | - |
02/23 | 314 | 315 | 313 | 314 | +0.16% | 2,600 | - | +0.32% | - | - |
02/20 | 315 | 316 | 312 | 314 | -0.32% | 4,300 | - | -0.79% | - | - |
02/19 | 327 | 335 | 315 | 315 | 0% | 5,000 | - | -1.1% | - | - |
02/18 | 313 | 315 | 309 | 315 | +0.96% | 6,900 | - | -1.1% | - | - |
02/17 | 319 | 320 | 311 | 312 | -2.35% | 5,100 | - | -2.66% | - | - |
02/16 | 340 | 340 | 311 | 319 | +6.33% | 10,100 | - | -1.24% | - | - |
02/13 | 308 | 308 | 294 | 300 | +4.9% | 2,200 | - | -7.69% | - | - |
02/12 | 282 | 298 | 282 | 286 | -3.05% | 2,300 | - | -12.8% | - | - |
02/10 | 281 | 297 | 281 | 295 | +4.8% | 800 | - | -11.14% | - | - |
02/09 | 293 | 293 | 280 | 282 | -4.9% | 3,700 | - | -15.97% | - | - |
02/06 | 300 | 300 | 296 | 296 | -1.33% | 1,800 | - | -12.94% | - | - |
02/05 | 301 | 305 | 300 | 300 | -1.64% | 2,200 | - | -12.54% | - | - |
02/04 | 300 | 305 | 300 | 305 | +1.67% | 700 | - | -12.1% | - | - |
02/03 | 304 | 304 | 298 | 300 | -3.23% | 900 | - | -14.53% | - | - |
02/02 | 310 | 310 | 301 | 310 | 0% | 500 | - | -12.68% | - | - |
01/30 | 339 | 339 | 310 | 310 | -1.59% | 3,900 | - | -13.65% | - | - |
01/29 | 330 | 330 | 308 | 315 | -2.93% | 1,900 | - | -12.98% | - | - |
01/28 | 313 | 325 | 313 | 325 | -0.15% | 600 | - | -11.34% | - | - |
01/27 | 318 | 325 | 315 | 325 | +8.33% | 1,500 | - | -11.68% | - | - |
01/26 | 300 | 300 | 300 | 300 | -3.23% | 3,400 | - | -18.92% | - | - |
01/23 | 340 | 340 | 310 | 310 | -10.27% | 4,800 | - | -16.89% | - | - |
01/22 | 355 | 355 | 343 | 346 | +0.14% | 3,500 | - | -7.87% | - | - |
01/21 | 346 | 346 | 345 | 345 | 0% | 900 | - | -8.49% | - | - |
01/20 | 347 | 347 | 345 | 345 | -1.99% | 200 | - | -8.73% | - | - |
01/19 | 370 | 370 | 350 | 352 | -7.12% | 3,400 | - | -7.12% | - | - |
01/16 | 375 | 389 | 375 | 379 | +6.76% | 3,700 | - | -0.26% | - | - |
01/15 | 355 | 355 | 355 | 355 | +5.34% | 300 | - | -6.58% | - | - |
01/14 | 337 | 337 | 337 | 337 | -6.65% | 600 | - | -11.55% | - | - |
01/09 | 370 | 370 | 361 | 361 | -2.43% | 600 | - | -5.74% | - | - |
01/08 | 370 | 370 | 370 | 370 | +0.82% | 100 | - | -3.65% | - | - |
01/07 | 367 | 370 | 367 | 367 | -3.42% | 1,400 | - | -4.18% | - | - |
01/06 | 380 | 380 | 380 | 380 | -2.31% | 100 | - | -0.52% | - | - |
2008 |
12/30 | 386 | 389 | 385 | 389 | +3.73% | 2,700 | - | +2.1% | - | - |
12/29 | 377 | 390 | 375 | 375 | -6.37% | 3,200 | - | -0.79% | - | - |
12/26 | 379 | 401 | 379 | 401 | +4.57% | 1,100 | - | +6.23% | - | - |
12/25 | 397 | 398 | 383 | 383 | -4.37% | 3,800 | - | +1.86% | - | - |
12/24 | 403 | 403 | 400 | 401 | -0.5% | 2,000 | - | +6.8% | - | - |
12/22 | 400 | 403 | 400 | 403 | +0.88% | 1,700 | - | +7.91% | - | - |