株価チャート
2008/12/29～2009/05/29
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 |
|---|
| 2013 | 12/1, 株式分割 1→20 |
| 2009 |
| 05/29 | 116 | 119 | 100 | 111 | -4.91% | 384,200 | - | +22.25% | - | - |
| 05/28 | 116 | 122 | 116 | 117 | +0.86% | 268,880 | - | +31.46% | - | - |
| 05/27 | 125 | 126 | 116 | 116 | -3.73% | 436,640 | - | +33.33% | - | - |
| 05/26 | 120 | 132 | 116 | 121 | +0.42% | 635,080 | - | +41.76% | - | - |
| 05/25 | 127 | 130 | 118 | 120 | -3.81% | 651,940 | - | +44.58% | - | - |
| 05/22 | 121 | 137 | 116 | 125 | +3.96% | 1,071,540 | - | +54.01% | - | - |
| 05/21 | 122 | 134 | 111 | 120 | +0.21% | 896,600 | - | +51.9% | - | - |
| 05/20 | 108 | 126 | 105 | 120 | +13.51% | 1,536,260 | - | +55.52% | - | - |
| 05/19 | 105 | 106 | 104 | 106 | +16.7% | 641,640 | - | +40.67% | - | - |
| 05/18 | 90 | 98 | 89 | 90 | -6.56% | 382,940 | - | +23.84% | - | - |
| 05/15 | 88 | 99 | 80 | 97 | +2.65% | 793,640 | - | +32.53% | - | - |
| 05/14 | 104 | 110 | 94 | 94 | -17.51% | 959,040 | - | +32.75% | - | - |
| 05/13 | 114 | 114 | 114 | 114 | +15.35% | 262,220 | - | +63.21% | - | - |
| 05/12 | 99 | 99 | 96 | 99 | +17.85% | 505,600 | - | +43.55% | - | - |
| 05/11 | 80 | 84 | 78 | 84 | +13.5% | 262,080 | - | +21.81% | - | - |
| 05/08 | 72 | 77 | 68 | 74 | +1.51% | 496,000 | - | +5.79% | - | - |
| 05/07 | 63 | 73 | 63 | 73 | +15.89% | 720,880 | - | -0.07% | - | - |
| 05/01 | 62 | 63 | 61 | 63 | +0.72% | 119,780 | - | -16.07% | - | - |
| 04/30 | 63 | 63 | 60 | 63 | +5.93% | 148,440 | - | -18.83% | - | - |
| 04/28 | 60 | 63 | 59 | 59 | -1.67% | 231,460 | - | -25.32% | - | - |
| 04/27 | 58 | 62 | 57 | 60 | 0% | 141,220 | - | -25.93% | - | - |
| 04/24 | 64 | 64 | 59 | 60 | -6.25% | 212,820 | - | -27.71% | - | - |
| 04/23 | 60 | 66 | 58 | 64 | +9.4% | 322,360 | - | -24.71% | - | - |
| 04/22 | 62 | 65 | 59 | 59 | -3.15% | 254,440 | - | -31.98% | - | - |
| 04/21 | 62 | 64 | 58 | 60 | -8.14% | 424,960 | - | -29.77% | - | - |
| 04/20 | 67 | 68 | 65 | 66 | +0.23% | 189,580 | - | -23.55% | - | - |
| 04/17 | 67 | 68 | 63 | 66 | -2.81% | 262,940 | - | -22.82% | - | - |
| 04/16 | 70 | 71 | 66 | 68 | -1.82% | 288,280 | - | -20.59% | - | - |
| 04/15 | 72 | 74 | 68 | 69 | -8.03% | 538,600 | - | -19.12% | - | - |
| 04/14 | 78 | 80 | 72 | 75 | +0.34% | 839,640 | - | -12.06% | - | - |
| 04/13 | 66 | 77 | 66 | 75 | +11.61% | 1,655,360 | - | -13.37% | - | - |
| 04/10 | 74 | 78 | 66 | 67 | -6.51% | 911,720 | - | -24.15% | - | - |
| 04/09 | 65 | 73 | 65 | 71 | +12.71% | 1,242,020 | - | -19.78% | - | - |
| 04/08 | 78 | 78 | 63 | 63 | -16.92% | 1,783,360 | - | -29.61% | - | - |
| 04/07 | 76 | 76 | 76 | 76 | +15.09% | 60,240 | - | -14.33% | - | - |
| 04/06 | 66 | 66 | 66 | 66 | +17.88% | 437,620 | - | -24.72% | - | - |
| 04/03 | 57 | 67 | 53 | 56 | -31.46% | 2,918,700 | - | -35.4% | - | - |
| 04/02 | 82 | 82 | 82 | 82 | -19.61% | 13,320 | - | -4.65% | - | - |
| 04/01 | 102 | 102 | 102 | 102 | -16.39% | 10,620 | - | +21.43% | - | - |
| 03/31 | 122 | 122 | 122 | 122 | -14.08% | 29,020 | - | +48.78% | - | - |
| 03/30 | 134 | 142 | 133 | 142 | +16.39% | 1,158,620 | - | +82.05% | - | - |
| 03/27 | 108 | 122 | 103 | 122 | +19.61% | 1,134,600 | - | +64.86% | - | - |
| 03/26 | 117 | 127 | 98 | 102 | -11.3% | 895,440 | - | +45.71% | - | - |
| 03/25 | 126 | 147 | 110 | 115 | -11.71% | 1,369,540 | - | +69.12% | - | - |
| 03/24 | 130 | 130 | 116 | 130 | +18.14% | 957,420 | - | +100.38% | - | - |
| 03/23 | 101 | 110 | 101 | 110 | +15.75% | 764,340 | - | +77.82% | - | - |
| 03/19 | 88 | 110 | 88 | 95 | +18.91% | 1,289,080 | - | +61.44% | - | - |
| 03/18 | 80 | 80 | 77 | 80 | +14.27% | 600,920 | - | +38.1% | - | - |
| 03/17 | 70 | 70 | 70 | 70 | +16.64% | 2,880 | - | +25.18% | - | - |
| 03/16 | 60 | 60 | 60 | 60 | +19.96% | 15,100 | - | +7.32% | - | - |
| 03/13 | 55 | 58 | 50 | 50 | -8.07% | 593,440 | - | -10.54% | - | - |
| 03/12 | 60 | 72 | 53 | 55 | -16.79% | 1,110,760 | - | -2.68% | - | - |
| 03/11 | 66 | 66 | 66 | 66 | -18.63% | 16,020 | - | +14.91% | - | - |
| 03/10 | 81 | 81 | 81 | 81 | -15.71% | 22,020 | - | +41.23% | - | - |
| 03/09 | 110 | 122 | 96 | 96 | -18.72% | 965,660 | - | +67.54% | - | - |
| 03/06 | 115 | 146 | 109 | 118 | +10.33% | 1,544,960 | - | +106.14% | - | - |
| 03/05 | 107 | 107 | 107 | 107 | +39.58% | 49,720 | - | +90.18% | - | - |
| 03/04 | 72 | 76 | 66 | 76 | +35.52% | 575,540 | - | +36.25% | - | - |
| 03/03 | 49 | 56 | 46 | 56 | +21.6% | 1,624,140 | - | +0.54% | - | - |
| 03/02 | 46 | 46 | 46 | 46 | +12.11% | 49,980 | - | -18.77% | - | - |
| 02/27 | 40 | 41 | 39 | 41 | +13.77% | 425,320 | - | -30% | - | - |
| 02/26 | 32 | 36 | 31 | 36 | +15.97% | 308,520 | - | -40.49% | - | - |
| 02/25 | 34 | 34 | 31 | 31 | +0.64% | 277,500 | - | -51.09% | - | - |
| 02/24 | 33 | 35 | 31 | 31 | -12.89% | 363,840 | - | -54.26% | - | - |
| 02/23 | 36 | 36 | 32 | 36 | -0.7% | 236,980 | - | -49.72% | - | - |
| 02/20 | 38 | 39 | 33 | 36 | -4.77% | 567,680 | - | -52.7% | - | - |
| 02/19 | 35 | 41 | 35 | 38 | +2.3% | 673,560 | - | -53.96% | - | - |
| 02/18 | 37 | 39 | 37 | 37 | -11.93% | 630,380 | - | -59% | - | - |
| 02/17 | 45 | 46 | 42 | 42 | -10.66% | 698,500 | - | -57.68% | - | - |
| 02/16 | 51 | 53 | 46 | 47 | -9.81% | 555,460 | - | -57.36% | - | - |
| 02/13 | 55 | 58 | 50 | 52 | -3.7% | 398,500 | - | -57.38% | - | - |
| 02/12 | 52 | 58 | 52 | 54 | +5.37% | 425,140 | - | -60% | - | - |
| 02/10 | 51 | 59 | 50 | 51 | +2.4% | 787,260 | - | -65.83% | - | - |
| 02/09 | 57 | 58 | 50 | 50 | -15.74% | 929,280 | - | -69.48% | - | - |
| 02/06 | 61 | 62 | 59 | 59 | -14.41% | 1,179,820 | - | -66.06% | - | - |
| 02/05 | 60 | 69 | 60 | 69 | +16.84% | 1,455,480 | - | -62.69% | - | - |
| 02/04 | 65 | 69 | 59 | 59 | -14.22% | 1,417,820 | - | -69.85% | - | - |
| 02/03 | 75 | 77 | 69 | 69 | -17.8% | 1,051,200 | - | -66.71% | - | - |
| 02/02 | 92 | 98 | 84 | 84 | -19.18% | 749,940 | - | -62.05% | - | - |
| 01/30 | 114 | 114 | 98 | 104 | +5.84% | 1,874,420 | - | -56.56% | - | - |
| 01/29 | 99 | 99 | 99 | 99 | +17.96% | 129,980 | - | -62.26% | - | - |
| 01/28 | 85 | 86 | 80 | 84 | -0.6% | 544,020 | - | -70.91% | - | - |
| 01/27 | 85 | 93 | 83 | 84 | +0.3% | 1,323,740 | - | -73.16% | - | - |
| 01/26 | 92 | 95 | 83 | 84 | -6.74% | 633,520 | - | -75.37% | - | - |
| 01/23 | 93 | 100 | 83 | 90 | -7.42% | 1,420,160 | - | -75.53% | - | - |
| 01/22 | 104 | 118 | 95 | 97 | -13.2% | 1,512,380 | - | -75.06% | - | - |
| 01/21 | 122 | 143 | 110 | 112 | -13.71% | 2,472,200 | - | -73.07% | - | - |
| 01/20 | 95 | 130 | 81 | 130 | +18.26% | 3,264,080 | - | -70.37% | - | - |
| 01/19 | 142 | 148 | 110 | 110 | -26.76% | 3,333,560 | - | -75.88% | - | - |
| 01/16 | 180 | 184 | 150 | 150 | -25.06% | 2,695,100 | - | -68.19% | - | - |
| 01/15 | 200 | 200 | 200 | 200 | -11.14% | 18,200 | - | -58.87% | - | - |
| 01/14 | 225 | 225 | 225 | 225 | -18.21% | 33,500 | - | -54.83% | - | - |
| 01/13 | 275 | 275 | 275 | 275 | -15.41% | 40,100 | - | -46.07% | - | - |
| 01/09 | 303 | 325 | 283 | 325 | -2.55% | 1,471,280 | - | -37.84% | - | - |
| 01/08 | 333 | 333 | 333 | 333 | -13.05% | 26,500 | - | -37.64% | - | - |
| 01/07 | 408 | 430 | 383 | 383 | -11.55% | 408,120 | - | -30.36% | - | - |
| 01/06 | 433 | 433 | 433 | 433 | +13.05% | 17,580 | - | -23.09% | - | - |
| 01/05 | 365 | 383 | 342 | 383 | +15.02% | 238,720 | - | -33.28% | - | - |
| 2008 |
| 12/30 | 330 | 342 | 323 | 333 | -0.6% | 170,260 | - | -43.46% | - | - |
| 12/29 | 335 | 369 | 308 | 335 | -4.15% | 847,240 | - | -44.99% | - | - |
