株価チャート
2008/09/11~2009/04/10
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 |
---|
2018 | 3/1, 株式分割 1→2 |
2009 |
04/10 | 459 | 459 | 458 | 458 | +0.33% | 600 | - | +5.05% | - | - |
04/09 | 462 | 462 | 457 | 457 | -2.98% | 1,000 | - | +4.94% | - | - |
04/01 | 471 | 471 | 471 | 471 | +0.75% | 3,800 | - | +8.16% | - | - |
03/31 | 450 | 467 | 450 | 467 | +3.78% | 1,000 | - | +7.6% | - | - |
03/30 | 454 | 455 | 450 | 450 | +1.35% | 1,000 | - | +4.17% | - | - |
03/27 | 433 | 444 | 433 | 444 | +4.1% | 1,600 | - | +2.78% | - | - |
03/25 | 451 | 451 | 427 | 427 | +5.31% | 1,000 | - | -1.27% | - | - |
03/19 | 405 | 405 | 405 | 405 | -2.41% | 600 | - | -6.25% | - | - |
03/17 | 415 | 415 | 415 | 415 | 0% | 200 | - | -4.38% | - | - |
03/16 | 415 | 415 | 415 | 415 | 0% | 2,200 | - | -4.38% | - | - |
03/13 | 415 | 415 | 415 | 415 | -2.35% | 200 | - | -4.38% | - | - |
03/12 | 423 | 425 | 423 | 425 | +0.59% | 600 | - | -1.85% | - | - |
03/05 | 423 | 423 | 423 | 423 | -2.31% | 200 | - | -2.2% | - | - |
03/04 | 435 | 435 | 433 | 433 | -1.7% | 400 | - | +0.12% | - | - |
03/03 | 450 | 450 | 440 | 440 | -2.22% | 600 | - | +2.33% | - | - |
03/02 | 475 | 476 | 450 | 450 | 0% | 5,600 | - | +4.9% | - | - |
02/27 | 445 | 450 | 445 | 450 | +5.39% | 800 | - | +5.63% | - | - |
02/26 | 427 | 427 | 427 | 427 | +0.35% | 200 | - | +0.71% | - | - |
02/25 | 450 | 450 | 426 | 426 | +0.12% | 600 | - | +0.59% | - | - |
02/24 | 425 | 425 | 425 | 425 | 0% | 200 | - | +0.71% | - | - |
02/23 | 430 | 430 | 425 | 425 | -1.16% | 1,200 | - | +0.95% | - | - |
02/18 | 430 | 430 | 430 | 430 | +0.12% | 600 | - | +2.38% | - | - |
02/17 | 430 | 430 | 430 | 430 | -4.45% | 2,000 | - | +2.51% | - | - |
02/16 | 450 | 450 | 450 | 450 | +1.12% | 1,200 | - | +7.79% | - | - |
02/13 | 445 | 445 | 445 | 445 | 0% | 1,400 | - | +7.11% | - | - |
02/12 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | +7.63% | - | - |
02/10 | 445 | 445 | 445 | 445 | 0% | 200 | - | +8.41% | - | - |
02/09 | 425 | 445 | 425 | 445 | +4.59% | 1,200 | - | +8.95% | - | - |
02/05 | 445 | 445 | 425 | 425 | -4.49% | 1,200 | - | +4.42% | - | - |
02/04 | 440 | 445 | 440 | 445 | +2.3% | 800 | - | +9.34% | - | - |
02/03 | 434 | 435 | 434 | 435 | +0.35% | 1,400 | - | +7.41% | - | - |
02/02 | 444 | 444 | 434 | 434 | -3.45% | 6,000 | - | +7.04% | - | - |
01/30 | 422 | 450 | 422 | 449 | +6.9% | 3,200 | - | +11.14% | - | - |
01/29 | 416 | 420 | 416 | 420 | +1.2% | 1,800 | - | +3.96% | - | - |
01/28 | 406 | 416 | 406 | 415 | +2.72% | 1,800 | - | +2.72% | - | - |
01/26 | 415 | 415 | 404 | 404 | +1% | 1,400 | - | 0% | - | - |
01/23 | 400 | 400 | 400 | 400 | 0% | 400 | - | -1.23% | - | - |
01/22 | 400 | 400 | 400 | 400 | 0% | 600 | - | -1.23% | - | - |
01/16 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -1.23% | - | - |
01/15 | 400 | 400 | 400 | 400 | +2.56% | 1,000 | - | -1.48% | - | - |
01/14 | 390 | 390 | 390 | 390 | 0% | 200 | - | -3.94% | - | - |
01/13 | 380 | 390 | 380 | 390 | -2.5% | 600 | - | -4.18% | - | - |
01/09 | 400 | 400 | 400 | 400 | 0% | 400 | - | -1.96% | - | - |
01/08 | 400 | 400 | 400 | 400 | -2.91% | 400 | - | -2.2% | - | - |
01/07 | 402 | 412 | 402 | 412 | +2.62% | 400 | - | +0.49% | - | - |
01/06 | 402 | 402 | 402 | 402 | -1.23% | 200 | - | -2.07% | - | - |
01/05 | 407 | 407 | 407 | 407 | +6.27% | 4,600 | - | -1.09% | - | - |
2008 |
12/30 | 383 | 383 | 383 | 383 | 0% | 2,200 | - | -7.16% | - | - |
12/29 | 390 | 390 | 383 | 383 | -2.05% | 1,200 | - | -7.83% | - | - |
12/26 | 391 | 393 | 391 | 391 | +0.13% | 3,600 | - | -5.9% | - | - |
12/25 | 393 | 393 | 390 | 390 | +0.52% | 1,200 | - | -6.02% | - | - |
12/24 | 412 | 412 | 388 | 388 | -5.94% | 9,000 | - | -6.51% | - | - |
12/22 | 417 | 417 | 413 | 413 | -0.6% | 600 | - | -0.84% | - | - |
12/19 | 416 | 419 | 415 | 415 | 0% | 1,200 | - | 0% | - | - |
12/18 | 416 | 416 | 415 | 415 | -0.24% | 1,000 | - | 0% | - | - |
12/16 | 450 | 450 | 416 | 416 | -2.12% | 3,800 | - | +0.24% | - | - |
12/12 | 425 | 425 | 425 | 425 | -3.52% | 200 | - | +2.41% | - | - |
12/11 | 441 | 441 | 441 | 441 | +6.02% | 200 | - | +6.4% | - | - |
12/09 | 416 | 416 | 416 | 416 | -1.31% | 1,200 | - | +1.09% | - | - |
12/01 | 451 | 451 | 421 | 421 | +0.12% | 4,800 | - | +2.68% | - | - |
11/28 | 421 | 423 | 421 | 421 | +3.57% | 1,600 | - | +3.06% | - | - |
11/27 | 406 | 406 | 406 | 406 | -0.98% | 200 | - | -0.25% | - | - |
11/26 | 410 | 410 | 410 | 410 | -2.38% | 200 | - | +0.24% | - | - |
11/25 | 437 | 437 | 420 | 420 | +4.61% | 600 | - | +1.94% | - | - |
11/21 | 402 | 402 | 402 | 402 | -1.47% | 400 | - | -3.49% | - | - |
11/20 | 410 | 410 | 408 | 408 | -2.74% | 400 | - | -2.98% | - | - |
11/19 | 419 | 419 | 419 | 419 | +0.84% | 200 | - | -1.18% | - | - |
11/17 | 421 | 421 | 406 | 416 | -4.81% | 600 | - | -2.92% | - | - |
11/11 | 437 | 437 | 437 | 437 | +7.38% | 200 | - | +1.04% | - | - |
11/10 | 440 | 440 | 407 | 407 | -5.57% | 2,800 | - | -6.55% | - | - |
11/07 | 431 | 431 | 430 | 431 | -2.05% | 1,400 | - | -1.94% | - | - |
11/06 | 440 | 440 | 435 | 440 | -1.24% | 3,800 | - | -0.57% | - | - |
11/04 | 445 | 445 | 445 | 445 | +14.99% | 3,200 | - | -0.22% | - | - |
10/30 | 387 | 387 | 387 | 387 | +0.52% | 200 | - | -13.81% | - | - |
10/28 | 407 | 407 | 385 | 385 | -4.11% | 1,600 | - | -15.75% | - | - |
10/27 | 402 | 402 | 401 | 402 | 0% | 1,800 | - | -13.66% | - | - |
10/24 | 402 | 402 | 402 | 402 | -0.62% | 200 | - | -14.94% | - | - |
10/21 | 404 | 404 | 404 | 404 | -0.12% | 200 | - | -15.83% | - | - |
10/17 | 405 | 405 | 405 | 405 | -0.12% | 2,200 | - | -17.11% | - | - |
10/16 | 405 | 405 | 405 | 405 | -5.81% | 200 | - | -18.35% | - | - |
10/15 | 440 | 440 | 430 | 430 | +8.86% | 400 | - | -14.68% | - | - |
10/14 | 395 | 395 | 395 | 395 | +6.76% | 200 | - | -22.85% | - | - |
10/10 | 375 | 375 | 355 | 370 | -1.33% | 1,600 | - | -28.98% | - | - |
10/09 | 375 | 380 | 370 | 375 | 0% | 2,000 | - | -29.25% | - | - |
10/08 | 403 | 403 | 375 | 375 | -7.41% | 1,400 | - | -30.43% | - | - |
10/07 | 401 | 405 | 401 | 405 | -10.2% | 6,800 | - | -26.23% | - | - |
10/06 | 465 | 465 | 451 | 451 | -7.96% | 1,000 | - | -18.88% | - | - |
10/03 | 475 | 490 | 475 | 490 | -4.85% | 1,400 | - | -12.97% | - | - |
10/02 | 515 | 515 | 515 | 515 | 0% | 200 | - | -9.49% | - | - |
10/01 | 540 | 540 | 515 | 515 | +3% | 3,600 | - | -10.28% | - | - |
09/30 | 492 | 500 | 492 | 500 | -2.82% | 1,200 | - | -13.49% | - | - |
09/25 | 525 | 525 | 515 | 515 | 0% | 600 | - | -11.75% | - | - |
09/24 | 515 | 515 | 515 | 515 | 0% | 200 | - | -12.5% | - | - |
09/22 | 555 | 555 | 515 | 515 | +1.78% | 400 | - | -13.24% | - | - |
09/19 | 505 | 506 | 501 | 506 | +0.1% | 2,200 | - | -15.33% | - | - |
09/18 | 516 | 516 | 505 | 505 | -4.72% | 1,400 | - | -16.11% | - | - |
09/17 | 531 | 531 | 530 | 530 | -0.93% | 800 | - | -12.69% | - | - |
09/16 | 555 | 555 | 525 | 535 | -8.31% | 1,200 | - | -12.44% | - | - |
09/12 | 584 | 584 | 584 | 584 | +0.09% | 200 | - | -5.12% | - | - |
09/11 | 583 | 583 | 583 | 583 | +0.09% | 400 | - | -5.51% | - | - |