株価チャート
2008/12/19～2009/05/22
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 |
| 05/22 | 110 | 144 | 110 | 129 | +18.35% | 245,300 | - | +29% | - | - |
| 05/21 | 110 | 110 | 108 | 109 | 0% | 2,200 | - | +11.22% | - | - |
| 05/20 | 108 | 110 | 106 | 109 | +2.83% | 5,800 | - | +12.37% | - | - |
| 05/19 | 107 | 108 | 105 | 106 | -0.93% | 3,600 | - | +10.42% | - | - |
| 05/18 | 107 | 107 | 103 | 107 | +0.94% | 5,100 | - | +12.63% | - | - |
| 05/15 | 107 | 113 | 103 | 106 | 0% | 16,000 | - | +12.77% | - | - |
| 05/14 | 103 | 106 | 101 | 106 | 0% | 7,300 | - | +13.98% | - | - |
| 05/13 | 106 | 106 | 104 | 106 | 0% | 5,900 | - | +15.22% | - | - |
| 05/12 | 105 | 107 | 103 | 106 | +0.95% | 6,800 | - | +16.48% | - | - |
| 05/11 | 105 | 106 | 102 | 105 | +2.94% | 3,700 | - | +16.67% | - | - |
| 05/08 | 102 | 105 | 100 | 102 | +0.99% | 7,700 | - | +14.61% | - | - |
| 05/07 | 104 | 104 | 99 | 101 | -1.94% | 15,400 | - | +14.77% | - | - |
| 05/01 | 101 | 104 | 99 | 103 | +4.04% | 4,600 | - | +18.39% | - | - |
| 04/30 | 103 | 103 | 99 | 99 | -3.88% | 4,800 | - | +13.79% | - | - |
| 04/28 | 99 | 105 | 95 | 103 | +7.29% | 17,500 | - | +19.77% | - | - |
| 04/27 | 100 | 101 | 92 | 96 | -4.95% | 31,700 | - | +12.94% | - | - |
| 04/24 | 101 | 108 | 95 | 101 | -3.81% | 70,000 | - | +20.24% | - | - |
| 04/23 | 123 | 136 | 104 | 105 | -8.7% | 272,600 | - | +26.51% | - | - |
| 04/22 | 87 | 115 | 85 | 115 | +35.29% | 157,700 | - | +40.24% | - | - |
| 04/21 | 85 | 85 | 83 | 85 | +1.19% | 2,300 | - | +6.25% | - | - |
| 04/20 | 85 | 86 | 84 | 84 | +1.2% | 4,400 | - | +6.33% | - | - |
| 04/17 | 83 | 87 | 82 | 83 | +2.47% | 18,000 | - | +5.06% | - | - |
| 04/16 | 84 | 86 | 81 | 81 | +2.53% | 8,900 | - | +3.85% | - | - |
| 04/15 | 81 | 83 | 78 | 79 | -2.47% | 20,400 | - | +1.28% | - | - |
| 04/14 | 84 | 85 | 80 | 81 | -1.22% | 19,700 | - | +5.19% | - | - |
| 04/13 | 84 | 84 | 81 | 82 | 0% | 11,600 | - | +6.49% | - | - |
| 04/10 | 80 | 83 | 80 | 82 | 0% | 2,100 | - | +6.49% | - | - |
| 04/09 | 79 | 82 | 78 | 82 | +2.5% | 7,300 | - | +7.89% | - | - |
| 04/08 | 79 | 81 | 79 | 80 | 0% | 2,800 | - | +5.26% | - | - |
| 04/07 | 80 | 80 | 79 | 80 | +1.27% | 5,500 | - | +6.67% | - | - |
| 04/06 | 80 | 80 | 79 | 79 | 0% | 9,100 | - | +5.33% | - | - |
| 04/03 | 80 | 80 | 79 | 79 | -1.25% | 11,100 | - | +5.33% | - | - |
| 04/02 | 78 | 85 | 74 | 80 | +1.27% | 25,800 | - | +6.67% | - | - |
| 04/01 | 81 | 82 | 75 | 79 | -1.25% | 27,300 | - | +5.33% | - | - |
| 03/31 | 82 | 90 | 80 | 80 | -1.23% | 11,000 | - | +8.11% | - | - |
| 03/30 | 85 | 86 | 81 | 81 | -4.71% | 24,800 | - | +8% | - | - |
| 03/27 | 84 | 86 | 81 | 85 | +1.19% | 14,800 | - | +14.86% | - | - |
| 03/26 | 81 | 86 | 81 | 84 | +3.7% | 10,200 | - | +13.51% | - | - |
| 03/25 | 78 | 81 | 78 | 81 | +3.85% | 6,200 | - | +9.46% | - | - |
| 03/24 | 78 | 79 | 77 | 78 | +1.3% | 8,200 | - | +5.41% | - | - |
| 03/23 | 73 | 77 | 72 | 77 | +6.94% | 13,000 | - | +4.05% | - | - |
| 03/19 | 72 | 72 | 70 | 72 | 0% | 9,900 | - | -2.7% | - | - |
| 03/18 | 71 | 74 | 71 | 72 | 0% | 11,700 | - | -4% | - | - |
| 03/17 | 70 | 72 | 70 | 72 | +2.86% | 10,000 | - | -4% | - | - |
| 03/16 | 70 | 71 | 68 | 70 | 0% | 6,000 | - | -7.89% | - | - |
| 03/13 | 68 | 70 | 68 | 70 | 0% | 2,400 | - | -9.09% | - | - |
| 03/12 | 70 | 70 | 69 | 70 | 0% | 5,200 | - | -9.09% | - | - |
| 03/11 | 70 | 70 | 69 | 70 | -1.41% | 3,500 | - | -10.26% | - | - |
| 03/10 | 69 | 71 | 64 | 71 | 0% | 15,700 | - | -10.13% | - | - |
| 03/09 | 71 | 71 | 66 | 71 | +1.43% | 25,500 | - | -11.25% | - | - |
| 03/06 | 68 | 74 | 68 | 70 | +1.45% | 16,100 | - | -13.58% | - | - |
| 03/05 | 68 | 75 | 68 | 69 | -2.82% | 14,600 | - | -15.85% | - | - |
| 03/04 | 72 | 73 | 65 | 71 | -1.39% | 17,200 | - | -14.46% | - | - |
| 03/03 | 72 | 74 | 71 | 72 | -2.7% | 7,500 | - | -14.29% | - | - |
| 03/02 | 71 | 75 | 70 | 74 | +1.37% | 13,600 | - | -12.94% | - | - |
| 02/27 | 74 | 74 | 68 | 73 | -1.35% | 18,100 | - | -15.12% | - | - |
| 02/26 | 77 | 77 | 72 | 74 | -5.13% | 5,400 | - | -15.91% | - | - |
| 02/25 | 76 | 78 | 73 | 78 | +1.3% | 11,100 | - | -12.36% | - | - |
| 02/24 | 78 | 85 | 70 | 77 | -7.23% | 42,100 | - | -14.44% | - | - |
| 02/23 | 77 | 105 | 67 | 83 | +9.21% | 184,000 | - | -9.78% | - | - |
| 02/20 | 79 | 80 | 76 | 76 | -3.8% | 9,400 | - | -18.28% | - | - |
| 02/19 | 75 | 79 | 75 | 79 | +5.33% | 3,900 | - | -15.96% | - | - |
| 02/18 | 78 | 78 | 74 | 75 | -6.25% | 10,500 | - | -21.88% | - | - |
| 02/17 | 81 | 82 | 78 | 80 | -1.23% | 6,500 | - | -17.53% | - | - |
| 02/16 | 82 | 83 | 81 | 81 | -3.57% | 5,100 | - | -18.18% | - | - |
| 02/13 | 84 | 85 | 83 | 84 | -1.18% | 4,300 | - | -16% | - | - |
| 02/12 | 84 | 87 | 84 | 85 | -1.16% | 9,000 | - | -16.67% | - | - |
| 02/10 | 84 | 87 | 84 | 86 | 0% | 6,600 | - | -16.5% | - | - |
| 02/09 | 86 | 88 | 86 | 86 | -2.27% | 2,700 | - | -18.1% | - | - |
| 02/06 | 85 | 88 | 85 | 88 | 0% | 2,500 | - | -17.76% | - | - |
| 02/05 | 86 | 88 | 85 | 88 | 0% | 7,400 | - | -19.27% | - | - |
| 02/04 | 88 | 89 | 86 | 88 | -1.12% | 3,900 | - | -20.72% | - | - |
| 02/03 | 88 | 91 | 86 | 89 | -2.2% | 6,800 | - | -21.24% | - | - |
| 02/02 | 96 | 96 | 90 | 91 | -5.21% | 8,000 | - | -21.55% | - | - |
| 01/30 | 97 | 98 | 96 | 96 | -1.03% | 1,700 | - | -19.33% | - | - |
| 01/29 | 98 | 99 | 97 | 97 | 0% | 1,700 | - | -19.83% | - | - |
| 01/28 | 98 | 99 | 97 | 97 | -3% | 6,500 | - | -21.77% | - | - |
| 01/27 | 100 | 102 | 100 | 100 | -0.99% | 4,900 | - | -20.63% | - | - |
| 01/26 | 100 | 102 | 100 | 101 | -2.88% | 6,400 | - | -21.09% | - | - |
| 01/23 | 105 | 107 | 104 | 104 | -3.7% | 2,300 | - | -20.61% | - | - |
| 01/22 | 109 | 110 | 108 | 108 | 0% | 5,400 | - | -18.8% | - | - |
| 01/21 | 108 | 109 | 106 | 108 | -2.7% | 3,700 | - | -19.4% | - | - |
| 01/20 | 113 | 113 | 108 | 111 | -3.48% | 3,000 | - | -18.38% | - | - |
| 01/19 | 106 | 116 | 105 | 115 | -0.86% | 16,000 | - | -16.67% | - | - |
| 01/16 | 106 | 116 | 102 | 116 | +7.41% | 25,800 | - | -16.55% | - | - |
| 01/15 | 111 | 113 | 106 | 108 | -3.57% | 10,300 | - | -23.4% | - | - |
| 01/14 | 121 | 121 | 110 | 112 | +5.66% | 14,100 | - | -21.13% | - | - |
| 01/13 | 110 | 112 | 106 | 106 | -10.92% | 13,400 | - | -26.39% | - | - |
| 01/09 | 122 | 122 | 118 | 119 | -2.46% | 10,300 | - | -17.93% | - | - |
| 01/08 | 124 | 124 | 121 | 122 | -2.4% | 7,200 | - | -17.01% | - | - |
| 01/07 | 124 | 126 | 124 | 125 | -0.79% | 18,200 | - | -14.97% | - | - |
| 01/06 | 126 | 128 | 126 | 126 | 0% | 12,000 | - | -14.86% | - | - |
| 01/05 | 130 | 132 | 126 | 126 | -3.08% | 19,200 | - | -14.86% | - | - |
| 2008 |
| 12/30 | 124 | 130 | 124 | 130 | -2.99% | 38,300 | - | -12.75% | - | - |
| 12/29 | 120 | 134 | 119 | 134 | -0.74% | 83,000 | - | -10.07% | - | - |
| 12/26 | 120 | 152 | 117 | 135 | -3.57% | 92,900 | - | -9.4% | - | - |
| 12/25 | 128 | 157 | 119 | 140 | -16.67% | 121,200 | - | -6.04% | - | - |
| 12/24 | 165 | 172 | 161 | 168 | +2.44% | 102,700 | - | +12.75% | - | - |
| 12/22 | 159 | 165 | 159 | 164 | +3.8% | 38,700 | - | +10.81% | - | - |
| 12/19 | 156 | 158 | 155 | 158 | -0.63% | 17,600 | - | +7.48% | - | - |
