株価チャート
2007/12/14~2009/06/09
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 |
06/09 | 300 | 300 | 300 | 300 | +0.33% | 1,100 | - | +2.04% | - | - |
06/05 | 299 | 299 | 299 | 299 | +6.79% | 500 | - | +2.4% | - | - |
06/03 | 280 | 280 | 280 | 280 | 0% | 800 | - | -4.11% | - | - |
06/01 | 280 | 280 | 280 | 280 | -8.2% | 1,300 | - | -4.11% | - | - |
05/27 | 305 | 305 | 305 | 305 | -1.61% | 2,000 | - | +4.1% | - | - |
05/26 | 310 | 310 | 310 | 310 | 0% | 1,000 | - | +6.16% | - | - |
05/25 | 300 | 310 | 300 | 310 | +12.73% | 3,000 | - | +6.9% | - | - |
05/20 | 275 | 275 | 275 | 275 | 0% | 1,000 | - | -4.51% | - | - |
05/13 | 275 | 275 | 275 | 275 | -8.33% | 1,000 | - | -4.18% | - | - |
04/27 | 300 | 300 | 300 | 300 | +3.09% | 1,000 | - | +3.81% | - | - |
04/24 | 286 | 291 | 286 | 291 | +3.56% | 2,000 | - | +0.69% | - | - |
04/23 | 280 | 281 | 280 | 281 | -3.1% | 2,000 | - | -3.1% | - | - |
04/22 | 290 | 290 | 290 | 290 | -3.33% | 1,000 | - | 0% | - | - |
03/25 | 300 | 300 | 300 | 300 | +0.33% | 4,000 | - | +3.81% | - | - |
03/24 | 299 | 299 | 299 | 299 | -0.33% | 1,000 | - | +3.46% | - | - |
02/27 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +3.45% | - | - |
02/25 | 299 | 300 | 299 | 300 | +3.81% | 3,000 | - | +3.45% | - | - |
02/24 | 289 | 289 | 289 | 289 | 0% | 1,000 | - | -0.69% | - | - |
02/19 | 289 | 289 | 289 | 289 | 0% | 1,000 | - | -1.37% | - | - |
02/18 | 289 | 289 | 289 | 289 | -3.67% | 1,000 | - | -1.7% | - | - |
01/26 | 300 | 300 | 300 | 300 | +0.33% | 3,000 | - | +1.69% | - | - |
01/23 | 299 | 299 | 299 | 299 | +2.05% | 4,000 | - | +1.01% | - | - |
01/22 | 293 | 293 | 293 | 293 | 0% | 1,000 | - | -1.68% | - | - |
2008 |
12/26 | 293 | 293 | 293 | 293 | 0% | 1,000 | - | -2.33% | - | - |
12/25 | 293 | 293 | 293 | 293 | +9.33% | 4,000 | - | -2.98% | - | - |
12/15 | 268 | 268 | 268 | 268 | -10.37% | 1,000 | - | -11.26% | - | - |
12/10 | 298 | 299 | 298 | 299 | +8.73% | 8,000 | - | -1.97% | - | - |
11/27 | 275 | 275 | 275 | 275 | -6.78% | 1,000 | - | -10.42% | - | - |
11/26 | 295 | 295 | 295 | 295 | 0% | 2,000 | - | -4.53% | - | - |
11/25 | 295 | 295 | 295 | 295 | +13.46% | 3,000 | - | -5.45% | - | - |
11/21 | 260 | 260 | 260 | 260 | +4% | 1,000 | - | -17.2% | - | - |
11/18 | 250 | 250 | 250 | 250 | 0% | 1,000 | - | -21.38% | - | - |
11/14 | 250 | 250 | 250 | 250 | -25.15% | 10,000 | - | -22.6% | - | - |
10/24 | 334 | 334 | 334 | 334 | +11.71% | 3,000 | - | +2.14% | - | - |
10/22 | 299 | 299 | 299 | 299 | 0% | 1,000 | - | -8.56% | - | - |
10/14 | 299 | 299 | 299 | 299 | +6.79% | 1,000 | - | -9.12% | - | - |
09/30 | 280 | 280 | 280 | 280 | +1.45% | 1,000 | - | -15.66% | - | - |
09/29 | 276 | 276 | 276 | 276 | -11.25% | 1,000 | - | -17.61% | - | - |
09/26 | 325 | 325 | 311 | 311 | -4.31% | 2,000 | - | -7.99% | - | - |
09/25 | 325 | 325 | 325 | 325 | +8.33% | 4,000 | - | -4.41% | - | - |
09/22 | 300 | 300 | 300 | 300 | -7.41% | 1,000 | - | -12.28% | - | - |
08/27 | 324 | 324 | 324 | 324 | -0.31% | 1,000 | - | -5.81% | - | - |
08/26 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | -5.8% | - | - |
08/25 | 325 | 325 | 325 | 325 | +8.33% | 3,000 | - | -6.34% | - | - |
08/08 | 300 | 300 | 300 | 300 | -11.76% | 5,000 | - | -13.79% | - | - |
08/07 | 340 | 340 | 340 | 340 | +0.59% | 1,000 | - | -2.86% | - | - |
08/05 | 338 | 338 | 338 | 338 | -0.59% | 1,000 | - | -3.43% | - | - |
07/30 | 340 | 340 | 340 | 340 | 0% | 3,000 | - | -2.86% | - | - |
07/25 | 340 | 340 | 340 | 340 | +9.68% | 10,000 | - | -3.13% | - | - |
07/24 | 310 | 310 | 310 | 310 | -8.82% | 1,000 | - | -11.68% | - | - |
07/23 | 340 | 340 | 340 | 340 | -4.23% | 1,000 | - | -3.95% | - | - |
07/18 | 355 | 355 | 355 | 355 | +9.91% | 1,000 | - | +0.57% | - | - |
07/15 | 323 | 323 | 323 | 323 | -9.78% | 1,000 | - | -8.24% | - | - |
07/14 | 358 | 358 | 358 | 358 | 0% | 1,000 | - | +1.7% | - | - |
07/09 | 358 | 358 | 358 | 358 | +0.28% | 1,000 | - | +1.99% | - | - |
07/02 | 357 | 357 | 357 | 357 | -0.28% | 1,000 | - | +2.29% | - | - |
06/26 | 358 | 358 | 358 | 358 | 0% | 1,000 | - | +2.87% | - | - |
06/25 | 358 | 358 | 358 | 358 | +6.87% | 3,000 | - | +3.47% | - | - |
06/20 | 325 | 335 | 325 | 335 | -6.94% | 2,000 | - | -2.62% | - | - |
06/13 | 360 | 360 | 360 | 360 | 0% | 6,000 | - | +5.26% | - | - |
06/12 | 360 | 360 | 360 | 360 | +0.28% | 2,000 | - | +5.57% | - | - |
06/10 | 359 | 359 | 359 | 359 | +1.13% | 1,000 | - | +5.59% | - | - |
06/09 | 355 | 355 | 355 | 355 | -1.93% | 1,000 | - | +4.41% | - | - |
05/23 | 360 | 362 | 360 | 362 | +0.84% | 3,000 | - | +6.16% | - | - |
05/22 | 359 | 359 | 359 | 359 | -0.28% | 1,000 | - | +4.97% | - | - |
04/25 | 360 | 360 | 360 | 360 | 0% | 3,000 | - | +4.65% | - | - |
04/22 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | +4.65% | - | - |
04/21 | 360 | 360 | 360 | 360 | 0% | 5,000 | - | +4.35% | - | - |
04/17 | 355 | 360 | 355 | 360 | +5.88% | 10,000 | - | +4.05% | - | - |
04/16 | 340 | 340 | 340 | 340 | -1.45% | 3,000 | - | -2.02% | - | - |
04/14 | 345 | 345 | 345 | 345 | -1.43% | 3,000 | - | -1.15% | - | - |
04/11 | 350 | 350 | 350 | 350 | 0% | 3,000 | - | 0% | - | - |
04/10 | 350 | 350 | 350 | 350 | 0% | 2,000 | - | -0.28% | - | - |
04/08 | 350 | 350 | 350 | 350 | -6.67% | 2,000 | - | -0.57% | - | - |
03/28 | 375 | 375 | 375 | 375 | +13.64% | 1,000 | - | +5.93% | - | - |
03/27 | 330 | 330 | 330 | 330 | 0% | 4,000 | - | -6.78% | - | - |
03/26 | 330 | 330 | 330 | 330 | +3.13% | 4,000 | - | -7.3% | - | - |
03/25 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | -10.36% | - | - |
03/24 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | -11.11% | - | - |
03/21 | 330 | 330 | 320 | 320 | +2.24% | 7,000 | - | -11.6% | - | - |
02/25 | 313 | 313 | 313 | 313 | +0.32% | 1,000 | - | -14.01% | - | - |
02/14 | 312 | 312 | 312 | 312 | +0.65% | 1,000 | - | -14.75% | - | - |
01/25 | 310 | 310 | 310 | 310 | +5.08% | 1,000 | - | -15.76% | - | - |
01/23 | 295 | 295 | 295 | 295 | -10.61% | 1,000 | - | -20.27% | - | - |
01/22 | 330 | 330 | 330 | 330 | 0% | 2,000 | - | -11.29% | - | - |
01/18 | 330 | 330 | 330 | 330 | -12% | 1,000 | - | -11.53% | - | - |
01/16 | 380 | 380 | 375 | 375 | -1.32% | 10,000 | - | +0.54% | - | - |
01/15 | 380 | 380 | 380 | 380 | -1.3% | 2,000 | - | +2.15% | - | - |
01/11 | 385 | 385 | 385 | 385 | -1.28% | 3,000 | - | +3.77% | - | - |
01/10 | 390 | 390 | 390 | 390 | +5.41% | 2,000 | - | +5.69% | - | - |
01/09 | 370 | 370 | 370 | 370 | -5.13% | 6,000 | - | +0.82% | - | - |
01/08 | 395 | 395 | 390 | 390 | +1.3% | 6,000 | - | +6.56% | - | - |
01/07 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | +5.77% | - | - |
01/04 | 385 | 385 | 385 | 385 | +1.58% | 1,000 | - | +6.06% | - | - |
2007 |
12/25 | 379 | 380 | 379 | 379 | -0.26% | 8,000 | - | +4.7% | - | - |
12/21 | 380 | 380 | 380 | 380 | 0% | 8,000 | - | +5.26% | - | - |
12/20 | 380 | 380 | 380 | 380 | +1.33% | 5,000 | - | +5.85% | - | - |
12/18 | 375 | 375 | 375 | 375 | -1.32% | 3,000 | - | +4.75% | - | - |
12/17 | 380 | 380 | 380 | 380 | +1.33% | 5,000 | - | +6.44% | - | - |
12/14 | 375 | 375 | 375 | 375 | -1.32% | 2,000 | - | +5.34% | - | - |