株価チャート
2008/09/19~2009/03/30
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 |
---|
2017 | 4/1, 株式分割 1→2 |
2013 | 12/16, 株式分割 1→2 |
2009 |
03/30 | 93 | 94 | 93 | 94 | -1.58% | 1,600 | - | -8.33% | - | - |
03/27 | 96 | 96 | 95 | 95 | -3.06% | 5,200 | - | -6.86% | - | - |
03/26 | 98 | 98 | 98 | 98 | -10.3% | 800 | - | -3.92% | - | - |
03/25 | 109 | 109 | 109 | 109 | +4.8% | 10,000 | - | +7.11% | - | - |
03/24 | 102 | 104 | 102 | 104 | +1.96% | 8,400 | - | +3.22% | - | - |
03/23 | 93 | 102 | 93 | 102 | +6.23% | 6,800 | - | +1.24% | - | - |
03/19 | 96 | 96 | 93 | 96 | +6.94% | 7,600 | - | -4.7% | - | - |
03/18 | 88 | 90 | 87 | 90 | +4.35% | 4,400 | - | -10.89% | - | - |
03/17 | 90 | 90 | 86 | 86 | -1.99% | 4,800 | - | -15.44% | - | - |
03/16 | 89 | 91 | 88 | 88 | -2.22% | 12,800 | - | -14.56% | - | - |
03/13 | 92 | 92 | 90 | 90 | -8.86% | 1,600 | - | -13.46% | - | - |
03/11 | 100 | 100 | 99 | 99 | -1.25% | 4,800 | - | -5.95% | - | - |
03/10 | 100 | 100 | 100 | 100 | -4.76% | 1,600 | - | -4.76% | - | - |
03/09 | 105 | 105 | 105 | 105 | -0.24% | 1,600 | - | -0.94% | - | - |
03/06 | 106 | 106 | 105 | 105 | +0.24% | 2,800 | - | -0.71% | - | - |
03/05 | 103 | 105 | 103 | 105 | +1.94% | 5,600 | - | 0% | - | - |
03/04 | 103 | 103 | 103 | 103 | +0.49% | 800 | - | -1.9% | - | - |
03/03 | 102 | 103 | 102 | 103 | 0% | 3,200 | - | -2.38% | - | - |
03/02 | 103 | 103 | 96 | 103 | -4.65% | 13,600 | - | -2.38% | - | - |
02/27 | 110 | 110 | 100 | 108 | -2.27% | 22,000 | - | +1.42% | - | - |
02/26 | 124 | 124 | 110 | 110 | -10.2% | 16,400 | - | +3.77% | - | - |
02/25 | 143 | 150 | 121 | 123 | -8.07% | 57,200 | - | +15.57% | - | - |
02/24 | 133 | 133 | 133 | 133 | +17.66% | 7,600 | - | +26.9% | - | - |
02/23 | 113 | 113 | 113 | 113 | +22.43% | 3,600 | - | +8.89% | - | - |
02/19 | 93 | 93 | 93 | 93 | +0.27% | 400 | - | -11.06% | - | - |
02/18 | 92 | 93 | 92 | 92 | -0.27% | 4,000 | - | -11.3% | - | - |
02/17 | 93 | 93 | 93 | 93 | -2.12% | 400 | - | -11.9% | - | - |
02/16 | 93 | 95 | 93 | 95 | -5.5% | 2,000 | - | -10.85% | - | - |
02/12 | 100 | 100 | 100 | 100 | +3.9% | 400 | - | -5.66% | - | - |
02/05 | 100 | 100 | 96 | 96 | -5.17% | 6,400 | - | -10.05% | - | - |
02/04 | 103 | 103 | 102 | 102 | -3.33% | 4,800 | - | -5.14% | - | - |
02/02 | 105 | 105 | 105 | 105 | +0.24% | 400 | - | -2.78% | - | - |
01/30 | 105 | 105 | 105 | 105 | -4.77% | 4,400 | - | -3.01% | - | - |
01/28 | 105 | 110 | 105 | 110 | -1.12% | 800 | - | +0.92% | - | - |
01/26 | 111 | 111 | 111 | 111 | -1.11% | 400 | - | +2.06% | - | - |
01/23 | 112 | 113 | 112 | 113 | +2.04% | 10,800 | - | +2.27% | - | - |
01/22 | 109 | 110 | 108 | 110 | +2.56% | 8,000 | - | +0.23% | - | - |
01/21 | 105 | 108 | 105 | 108 | +2.38% | 1,200 | - | -2.27% | - | - |
01/19 | 105 | 105 | 105 | 105 | +3.7% | 1,600 | - | -5.41% | - | - |
01/16 | 101 | 101 | 101 | 101 | -1.22% | 800 | - | -8.78% | - | - |
01/15 | 103 | 103 | 103 | 103 | -0.24% | 1,200 | - | -9.29% | - | - |
01/14 | 105 | 105 | 103 | 103 | 0% | 1,200 | - | -9.87% | - | - |
01/13 | 103 | 103 | 103 | 103 | -4.64% | 400 | - | -9.87% | - | - |
01/09 | 108 | 108 | 108 | 108 | -0.92% | 2,400 | - | -6.3% | - | - |
01/07 | 109 | 109 | 109 | 109 | +0.93% | 800 | - | -6.25% | - | - |
01/06 | 108 | 108 | 108 | 108 | -0.23% | 1,600 | - | -7.91% | - | - |
01/05 | 108 | 108 | 108 | 108 | +0.47% | 1,600 | - | -9.24% | - | - |
2008 |
12/26 | 110 | 110 | 108 | 108 | +4.62% | 800 | - | -10.42% | - | - |
12/25 | 113 | 120 | 103 | 103 | -10.65% | 17,600 | - | -14.38% | - | - |
12/24 | 113 | 115 | 110 | 115 | +2.22% | 13,600 | - | -4.96% | - | - |
12/22 | 108 | 113 | 108 | 113 | +9.22% | 4,400 | - | -7.02% | - | - |
12/19 | 106 | 106 | 103 | 103 | -2.37% | 4,000 | - | -14.17% | - | - |
12/17 | 113 | 113 | 106 | 106 | -6.22% | 4,400 | - | -12.08% | - | - |
12/12 | 112 | 113 | 112 | 113 | 0% | 7,200 | - | -6.25% | - | - |
12/09 | 114 | 114 | 113 | 113 | -1.1% | 4,000 | - | -6.25% | - | - |
12/08 | 113 | 114 | 113 | 114 | +1.11% | 6,000 | - | -5.21% | - | - |
12/05 | 124 | 124 | 113 | 113 | -10% | 4,800 | - | -6.25% | - | - |
12/04 | 121 | 126 | 121 | 125 | +3.31% | 5,200 | - | +4.17% | - | - |
12/03 | 121 | 121 | 121 | 121 | 0% | 2,000 | - | +0.83% | - | - |
12/02 | 118 | 121 | 118 | 121 | +5.22% | 800 | - | +1.68% | - | - |
11/28 | 115 | 115 | 115 | 115 | +2.22% | 12,400 | - | -3.36% | - | - |
11/25 | 133 | 135 | 113 | 113 | -10% | 13,200 | - | -6.25% | - | - |
11/21 | 126 | 126 | 120 | 125 | -2.15% | 7,600 | - | +3.31% | - | - |
11/20 | 128 | 128 | 125 | 128 | +0.2% | 1,200 | - | +5.58% | - | - |
11/19 | 128 | 128 | 128 | 128 | 0% | 2,000 | - | +5.37% | - | - |
11/18 | 128 | 128 | 128 | 128 | 0% | 2,400 | - | +5.37% | - | - |
11/14 | 128 | 128 | 128 | 128 | +13.33% | 800 | - | +5.37% | - | - |
11/13 | 121 | 121 | 113 | 113 | -14.29% | 1,600 | - | -7.02% | - | - |
11/11 | 131 | 131 | 131 | 131 | -1.87% | 400 | - | +5.85% | - | - |
11/10 | 139 | 139 | 134 | 134 | -13.01% | 1,200 | - | +6.15% | - | - |
11/07 | 154 | 154 | 150 | 154 | +11.01% | 14,400 | - | +20.12% | - | - |
11/06 | 139 | 139 | 139 | 139 | +14.46% | 2,800 | - | +6.54% | - | - |
11/05 | 126 | 127 | 121 | 121 | +10.25% | 19,600 | - | -9.02% | - | - |
10/31 | 110 | 110 | 109 | 110 | -0.23% | 1,200 | - | -19.3% | - | - |
10/30 | 109 | 110 | 109 | 110 | +2.33% | 800 | - | -20.86% | - | - |
10/29 | 108 | 108 | 108 | 108 | +7.5% | 400 | - | -24.3% | - | - |
10/28 | 100 | 100 | 98 | 100 | -4.76% | 2,000 | - | -31.03% | - | - |
10/27 | 112 | 112 | 105 | 105 | -6.25% | 1,600 | - | -29.53% | - | - |
10/24 | 112 | 112 | 112 | 112 | +3.46% | 11,200 | - | -26.32% | - | - |
10/23 | 113 | 113 | 108 | 108 | -3.78% | 4,000 | - | -30.61% | - | - |
10/22 | 114 | 115 | 113 | 113 | -3.43% | 13,600 | - | -29.69% | - | - |
10/21 | 120 | 123 | 117 | 117 | +3.56% | 6,400 | - | -28.96% | - | - |
10/20 | 105 | 113 | 105 | 113 | +8.43% | 16,800 | - | -33.04% | - | - |
10/17 | 120 | 120 | 99 | 104 | -15.48% | 44,000 | - | -40.03% | - | - |
10/16 | 126 | 126 | 123 | 123 | -9.91% | 3,600 | - | -30.65% | - | - |
10/15 | 136 | 136 | 136 | 136 | -5.22% | 400 | - | -24.31% | - | - |
10/14 | 140 | 144 | 138 | 144 | +16.16% | 2,000 | - | -21.02% | - | - |
10/10 | 125 | 125 | 124 | 124 | -6.78% | 8,000 | - | -32.74% | - | - |
10/09 | 107 | 133 | 107 | 133 | +17.74% | 7,600 | - | -29.01% | - | - |
10/08 | 125 | 125 | 113 | 113 | -10.16% | 9,600 | - | -40.66% | - | - |
10/07 | 128 | 128 | 126 | 126 | -16.61% | 14,400 | - | -35.64% | - | - |
10/06 | 171 | 171 | 151 | 151 | -14.25% | 4,400 | - | -24.37% | - | - |
10/03 | 176 | 176 | 176 | 176 | -5.39% | 400 | - | -13.12% | - | - |
10/02 | 186 | 186 | 186 | 186 | 0% | 1,200 | - | -9.07% | - | - |
09/29 | 188 | 188 | 186 | 186 | -7.25% | 2,400 | - | -9.51% | - | - |
09/26 | 200 | 200 | 200 | 200 | -10.11% | 800 | - | -3.38% | - | - |
09/25 | 223 | 223 | 223 | 223 | +12.66% | 5,200 | - | +6.46% | - | - |
09/24 | 198 | 198 | 198 | 198 | +7.48% | 400 | - | -5.95% | - | - |
09/22 | 184 | 184 | 184 | 184 | +0.82% | 400 | - | -13.33% | - | - |
09/19 | 181 | 182 | 181 | 182 | +1.25% | 6,000 | - | -15.23% | - | - |