株価チャート
2008/06/13~2009/11/30
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 |
11/30 | 340 | 340 | 340 | 340 | +1.49% | 2,000 | - | -6.34% | - | - |
11/27 | 335 | 335 | 335 | 335 | -1.47% | 1,000 | - | -7.97% | - | - |
11/25 | 340 | 340 | 340 | 340 | +4.94% | 1,000 | - | -6.59% | - | - |
11/10 | 324 | 324 | 324 | 324 | -2.99% | 1,000 | - | -10.99% | - | - |
11/05 | 334 | 334 | 334 | 334 | -6.96% | 1,000 | - | -8.24% | - | - |
10/30 | 359 | 359 | 359 | 359 | -0.28% | 1,000 | - | -0.83% | - | - |
10/29 | 365 | 365 | 360 | 360 | +1.41% | 2,000 | - | 0% | - | - |
10/27 | 345 | 355 | 340 | 355 | -1.39% | 3,000 | - | -0.84% | - | - |
10/15 | 360 | 360 | 360 | 360 | +10.43% | 1,000 | - | +1.12% | - | - |
10/14 | 326 | 326 | 326 | 326 | -14.21% | 4,000 | - | -7.91% | - | - |
10/08 | 380 | 380 | 380 | 380 | -7.32% | 1,000 | - | +7.95% | - | - |
09/30 | 419 | 419 | 400 | 410 | 0% | 3,000 | - | +17.82% | - | - |
09/29 | 410 | 410 | 410 | 410 | -3.53% | 1,000 | - | +19.88% | - | - |
08/31 | 430 | 430 | 425 | 425 | +6.52% | 2,000 | - | +26.11% | - | - |
08/04 | 399 | 399 | 399 | 399 | -2.44% | 1,000 | - | +20.91% | - | - |
07/31 | 409 | 409 | 409 | 409 | +4.6% | 2,000 | - | +25.85% | - | - |
07/29 | 391 | 391 | 391 | 391 | -3.69% | 1,000 | - | +22.19% | - | - |
07/27 | 406 | 406 | 406 | 406 | +4.91% | 6,000 | - | +28.89% | - | - |
07/22 | 387 | 387 | 387 | 387 | +4.88% | 3,000 | - | +24.84% | - | - |
07/21 | 369 | 369 | 369 | 369 | +8.85% | 1,000 | - | +20.2% | - | - |
07/17 | 339 | 339 | 339 | 339 | +4.95% | 4,000 | - | +11.15% | - | - |
07/16 | 323 | 323 | 323 | 323 | +2.54% | 3,000 | - | +6.6% | - | - |
07/13 | 315 | 315 | 315 | 315 | -7.35% | 1,000 | - | +3.96% | - | - |
07/03 | 340 | 340 | 340 | 340 | -2.86% | 1,000 | - | +11.84% | - | - |
07/02 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | +14.75% | - | - |
06/30 | 350 | 350 | 350 | 350 | +2.94% | 1,000 | - | +15.13% | - | - |
06/29 | 345 | 345 | 340 | 340 | +1.19% | 2,000 | - | +12.96% | - | - |
06/26 | 336 | 336 | 336 | 336 | +5.99% | 1,000 | - | +12% | - | - |
06/24 | 317 | 317 | 317 | 317 | +5.67% | 1,000 | - | +5.67% | - | - |
06/19 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | 0% | - | - |
06/03 | 300 | 300 | 300 | 300 | -0.66% | 2,000 | - | 0% | - | - |
06/02 | 302 | 305 | 302 | 302 | -4.73% | 3,000 | - | +0.67% | - | - |
05/29 | 317 | 317 | 317 | 317 | +4.97% | 2,000 | - | +6.02% | - | - |
05/27 | 302 | 302 | 302 | 302 | +5.96% | 2,000 | - | +1.68% | - | - |
05/25 | 285 | 285 | 285 | 285 | +4.01% | 1,000 | - | -3.72% | - | - |
05/22 | 274 | 274 | 274 | 274 | +2.24% | 1,000 | - | -6.8% | - | - |
05/18 | 268 | 268 | 268 | 268 | -3.6% | 1,000 | - | -8.84% | - | - |
04/30 | 278 | 278 | 278 | 278 | +4.91% | 2,000 | - | -5.12% | - | - |
04/28 | 265 | 265 | 265 | 265 | -1.85% | 1,000 | - | -9.25% | - | - |
04/27 | 270 | 270 | 270 | 270 | 0% | 3,000 | - | -7.22% | - | - |
04/17 | 270 | 270 | 270 | 270 | -3.57% | 2,000 | - | -6.57% | - | - |
04/07 | 280 | 280 | 280 | 280 | -1.75% | 1,000 | - | -2.78% | - | - |
04/03 | 285 | 285 | 285 | 285 | -8.36% | 1,000 | - | -0.7% | - | - |
03/26 | 311 | 311 | 311 | 311 | +0.65% | 3,000 | - | +9.12% | - | - |
03/25 | 309 | 309 | 309 | 309 | +10.36% | 1,000 | - | +9.19% | - | - |
03/18 | 280 | 280 | 280 | 280 | -15.41% | 1,000 | - | +0.36% | - | - |
02/27 | 331 | 331 | 331 | 331 | -4.34% | 3,000 | - | +19.49% | - | - |
01/30 | 346 | 346 | 346 | 346 | -0.57% | 1,000 | - | +26.74% | - | - |
01/27 | 348 | 348 | 348 | 348 | +4.82% | 1,000 | - | +28.41% | - | - |
2008 |
12/30 | 332 | 332 | 332 | 332 | +15.28% | 4,000 | - | +23.42% | - | - |
12/25 | 288 | 288 | 288 | 288 | -7.1% | 1,000 | - | +7.06% | - | - |
12/19 | 310 | 310 | 310 | 310 | -6.06% | 1,000 | - | +14.81% | - | - |
12/17 | 330 | 330 | 330 | 330 | +3.13% | 1,000 | - | +23.13% | - | - |
12/15 | 320 | 320 | 320 | 320 | +3.23% | 4,000 | - | +19.4% | - | - |
12/12 | 300 | 310 | 300 | 310 | +8.39% | 2,000 | - | +16.1% | - | - |
12/04 | 280 | 286 | 280 | 286 | +5.93% | 4,000 | - | +7.12% | - | - |
12/03 | 270 | 270 | 270 | 270 | -5.59% | 1,000 | - | +0.75% | - | - |
11/28 | 286 | 286 | 286 | 286 | +10% | 3,000 | - | +5.93% | - | - |
11/25 | 260 | 260 | 260 | 260 | +2.77% | 1,000 | - | -4.41% | - | - |
11/14 | 253 | 253 | 253 | 253 | -1.94% | 1,000 | - | -8% | - | - |
11/10 | 258 | 258 | 258 | 258 | -0.39% | 1,000 | - | -7.19% | - | - |
11/05 | 259 | 259 | 259 | 259 | +12.12% | 2,000 | - | -8.48% | - | - |
11/04 | 231 | 231 | 231 | 231 | -4.15% | 1,000 | - | -19.51% | - | - |
10/31 | 241 | 241 | 241 | 241 | +4.78% | 2,000 | - | -17.18% | - | - |
10/27 | 255 | 255 | 230 | 230 | -8% | 4,000 | - | -22.3% | - | - |
10/24 | 245 | 250 | 245 | 250 | +4.17% | 2,000 | - | -16.67% | - | - |
10/23 | 240 | 240 | 240 | 240 | -5.88% | 1,000 | - | -21.31% | - | - |
10/15 | 255 | 255 | 255 | 255 | +4.08% | 1,000 | - | -17.48% | - | - |
10/14 | 245 | 245 | 245 | 245 | +16.67% | 1,000 | - | -21.73% | - | - |
10/09 | 210 | 210 | 210 | 210 | -6.67% | 3,000 | - | -33.96% | - | - |
10/08 | 225 | 225 | 225 | 225 | -4.26% | 3,000 | - | -30.56% | - | - |
10/07 | 235 | 235 | 235 | 235 | -21.67% | 2,000 | - | -28.57% | - | - |
10/02 | 300 | 300 | 300 | 300 | -0.99% | 1,000 | - | -10.18% | - | - |
10/01 | 303 | 303 | 303 | 303 | -6.19% | 1,000 | - | -9.82% | - | - |
09/26 | 323 | 323 | 323 | 323 | +4.87% | 2,000 | - | -4.72% | - | - |
09/25 | 308 | 308 | 308 | 308 | +10% | 1,000 | - | -9.41% | - | - |
09/16 | 280 | 280 | 280 | 280 | -11.11% | 1,000 | - | -18.13% | - | - |
08/29 | 315 | 315 | 315 | 315 | +5% | 2,000 | - | -8.7% | - | - |
08/28 | 301 | 301 | 300 | 300 | -4.76% | 3,000 | - | -13.79% | - | - |
08/27 | 315 | 315 | 315 | 315 | +5% | 2,000 | - | -10% | - | - |
08/25 | 300 | 300 | 300 | 300 | -6.25% | 9,000 | - | -14.77% | - | - |
08/13 | 320 | 320 | 320 | 320 | -4.48% | 1,000 | - | -9.6% | - | - |
08/11 | 335 | 335 | 335 | 335 | -2.62% | 2,000 | - | -5.9% | - | - |
07/31 | 344 | 344 | 344 | 344 | +1.18% | 2,000 | - | -3.37% | - | - |
07/30 | 340 | 340 | 340 | 340 | -5.56% | 1,000 | - | -4.76% | - | - |
07/28 | 350 | 360 | 350 | 360 | -0.83% | 2,000 | - | +0.56% | - | - |
07/25 | 363 | 363 | 363 | 363 | +4.91% | 10,000 | - | +1.4% | - | - |
07/18 | 346 | 346 | 346 | 346 | 0% | 2,000 | - | -3.62% | - | - |
07/17 | 346 | 346 | 346 | 346 | 0% | 1,000 | - | -3.89% | - | - |
07/15 | 346 | 346 | 346 | 346 | -3.89% | 1,000 | - | -5.46% | - | - |
07/14 | 360 | 360 | 360 | 360 | -0.83% | 1,000 | - | -2.7% | - | - |
07/11 | 363 | 363 | 363 | 363 | +5.22% | 4,000 | - | -2.16% | - | - |
07/07 | 345 | 345 | 345 | 345 | -6.76% | 6,000 | - | -8% | - | - |
06/30 | 370 | 370 | 370 | 370 | +4.23% | 2,000 | - | -2.37% | - | - |
06/27 | 355 | 355 | 355 | 355 | 0% | 1,000 | - | -6.82% | - | - |
06/26 | 353 | 355 | 353 | 355 | +0.85% | 2,000 | - | -7.07% | - | - |
06/23 | 352 | 352 | 352 | 352 | -2.76% | 1,000 | - | -8.57% | - | - |
06/17 | 362 | 362 | 362 | 362 | 0% | 1,000 | - | -6.7% | - | - |
06/16 | 362 | 362 | 362 | 362 | +0.56% | 1,000 | - | -7.89% | - | - |
06/13 | 360 | 360 | 360 | 360 | +2.86% | 1,000 | - | -9.09% | - | - |