株価チャート
2008/08/05～2009/01/23
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 |
|---|
| 2010 | 1/7, 株式併合 1.02→1 |
| 2009 | 11/5, 株式分割 1→1.05 |
| 2009 |
| 01/23 | 63 | 65 | 59 | 64 | +3.13% | 9,577 | - | -12.14% | - | - |
| 01/22 | 60 | 66 | 60 | 62 | -4.48% | 17,505 | - | -14.8% | - | - |
| 01/21 | 65 | 65 | 63 | 65 | -1.47% | 11,327 | - | -10.81% | - | - |
| 01/20 | 66 | 67 | 65 | 66 | -2.86% | 15,343 | - | -10.7% | - | - |
| 01/19 | 67 | 68 | 67 | 68 | +1.45% | 19,153 | - | -9.3% | - | - |
| 01/16 | 69 | 69 | 66 | 67 | -1.43% | 36,144 | - | -11.77% | - | - |
| 01/15 | 68 | 70 | 65 | 68 | 0% | 46,441 | - | -11.65% | - | - |
| 01/14 | 68 | 70 | 67 | 68 | +1.45% | 43,970 | - | -12.79% | - | - |
| 01/13 | 67 | 72 | 66 | 67 | 0% | 44,690 | - | -15.12% | - | - |
| 01/09 | 66 | 73 | 66 | 67 | 0% | 68,271 | - | -17.22% | - | - |
| 01/08 | 66 | 68 | 64 | 67 | +1.47% | 59,107 | - | -19.21% | - | - |
| 01/07 | 67 | 68 | 66 | 66 | -2.86% | 60,137 | - | -22.25% | - | - |
| 01/06 | 68 | 68 | 66 | 68 | 0% | 71,567 | - | -22.7% | - | - |
| 01/05 | 72 | 73 | 68 | 68 | +1.45% | 90,205 | - | -25.24% | - | - |
| 2008 |
| 12/30 | 63 | 86 | 63 | 67 | +6.15% | 493,243 | - | -28.66% | - | - |
| 12/29 | 64 | 71 | 62 | 63 | -14.47% | 210,684 | - | -34.88% | - | - |
| 12/26 | 67 | 75 | 66 | 74 | -14.61% | 286,884 | - | -26.14% | - | - |
| 12/25 | 72 | 86 | 66 | 86 | +5.95% | 252,491 | - | -16.03% | - | - |
| 12/24 | 78 | 92 | 77 | 82 | -20% | 249,402 | - | -23.71% | - | - |
| 12/22 | 93 | 102 | 78 | 102 | +9.38% | 176,085 | - | -7.24% | - | - |
| 12/19 | 103 | 110 | 84 | 93 | -20.66% | 555,336 | - | -18.16% | - | - |
| 12/18 | 118 | 118 | 118 | 118 | +32.97% | 21,522 | - | +0.5% | - | - |
| 12/17 | 60 | 88 | 57 | 88 | +49.18% | 336,208 | - | -25.68% | - | - |
| 12/16 | 61 | 68 | 58 | 59 | -1.61% | 136,646 | - | -51.8% | - | - |
| 12/15 | 60 | 65 | 58 | 60 | -3.12% | 87,734 | - | -52.93% | - | - |
| 12/12 | 61 | 73 | 61 | 62 | -4.48% | 201,211 | - | -53.24% | - | - |
| 12/11 | 70 | 72 | 65 | 65 | -30.93% | 255,168 | - | -52.82% | - | - |
| 12/10 | 93 | 94 | 81 | 94 | +6.59% | 39,130 | - | -34.54% | - | - |
| 12/09 | 96 | 97 | 82 | 88 | -1.09% | 22,346 | - | -41.04% | - | - |
| 12/08 | 88 | 101 | 85 | 89 | -4.17% | 17,505 | - | -43.41% | - | - |
| 12/05 | 98 | 98 | 87 | 93 | -3.03% | 6,797 | - | -43.8% | - | - |
| 12/04 | 97 | 100 | 96 | 96 | -1% | 14,931 | - | -44.39% | - | - |
| 12/03 | 103 | 110 | 95 | 97 | -8.26% | 17,197 | - | -46.01% | - | - |
| 12/02 | 100 | 106 | 97 | 106 | -7.63% | 28,318 | - | -42.74% | - | - |
| 12/01 | 127 | 127 | 113 | 115 | -13.87% | 22,654 | - | -39.65% | - | - |
| 11/28 | 133 | 136 | 133 | 133 | -2.84% | 4,839 | - | -31.37% | - | - |
| 11/27 | 142 | 146 | 137 | 137 | -3.42% | 3,810 | - | -30.44% | - | - |
| 11/26 | 147 | 147 | 142 | 142 | -2.01% | 1,545 | - | -29.41% | - | - |
| 11/25 | 142 | 145 | 142 | 145 | +2.76% | 4,634 | - | -29.37% | - | - |
| 11/21 | 142 | 142 | 135 | 141 | +2.11% | 15,034 | - | -32.58% | - | - |
| 11/20 | 147 | 150 | 137 | 138 | -11.25% | 10,194 | - | -35.51% | - | - |
| 11/19 | 160 | 160 | 155 | 155 | -4.76% | 8,753 | - | -28.67% | - | - |
| 11/18 | 169 | 170 | 162 | 163 | -5.08% | 8,032 | - | -26.12% | - | - |
| 11/17 | 182 | 182 | 172 | 172 | -10.15% | 9,989 | - | -22.52% | - | - |
| 11/14 | 172 | 191 | 172 | 191 | +11.3% | 2,369 | - | -14.53% | - | - |
| 11/13 | 174 | 174 | 167 | 172 | -1.12% | 2,677 | - | -23.21% | - | - |
| 11/12 | 179 | 179 | 174 | 174 | -0.56% | 6,281 | - | -22.69% | - | - |
| 11/11 | 185 | 185 | 175 | 175 | -5.26% | 10,813 | - | -23.28% | - | - |
| 11/10 | 190 | 199 | 183 | 185 | -2.56% | 6,281 | - | -20.75% | - | - |
| 11/07 | 181 | 190 | 180 | 190 | -4.88% | 5,972 | - | -20.04% | - | - |
| 11/06 | 195 | 199 | 183 | 199 | -6.82% | 42,219 | - | -17.68% | - | - |
| 11/05 | 225 | 234 | 200 | 214 | -6.78% | 15,446 | - | -13.44% | - | - |
| 11/04 | 222 | 234 | 219 | 229 | -22.62% | 37,277 | - | -8.99% | - | - |
| 10/31 | 292 | 296 | 263 | 296 | +3.39% | 4,942 | - | +15.33% | - | - |
| 10/30 | 243 | 310 | 243 | 287 | +5.36% | 9,267 | - | +10.26% | - | - |
| 10/29 | 258 | 287 | 258 | 272 | +3.7% | 7,517 | - | +3.07% | - | - |
| 10/28 | 267 | 292 | 262 | 262 | +8% | 12,460 | - | -2.46% | - | - |
| 10/27 | 204 | 253 | 204 | 243 | +13.64% | 21,830 | - | -11.33% | - | - |
| 10/24 | 237 | 237 | 205 | 214 | -0.45% | 11,327 | - | -23.37% | - | - |
| 10/23 | 215 | 220 | 215 | 215 | -4.33% | 2,163 | - | -24.91% | - | - |
| 10/22 | 238 | 238 | 224 | 224 | -5.33% | 5,767 | - | -23.38% | - | - |
| 10/21 | 230 | 238 | 226 | 237 | +0.83% | 3,605 | - | -21.22% | - | - |
| 10/20 | 220 | 235 | 211 | 235 | -5.47% | 3,707 | - | -23.64% | - | - |
| 10/17 | 273 | 292 | 249 | 249 | 0% | 2,986 | - | -21.02% | - | - |
| 10/16 | 241 | 258 | 197 | 249 | -1.16% | 6,899 | - | -22.5% | - | - |
| 10/15 | 209 | 252 | 209 | 252 | +7.92% | 2,059 | - | -23.26% | - | - |
| 10/14 | 228 | 233 | 224 | 233 | +26.32% | 11,636 | - | -29.75% | - | - |
| 10/10 | 199 | 199 | 177 | 185 | -11.63% | 7,414 | - | -45.37% | - | - |
| 10/09 | 181 | 209 | 181 | 209 | +6.97% | 8,341 | - | -39.96% | - | - |
| 10/08 | 199 | 206 | 195 | 195 | -8.64% | 8,650 | - | -45.28% | - | - |
| 10/07 | 205 | 228 | 204 | 214 | -12.35% | 11,842 | - | -41.9% | - | - |
| 10/06 | 291 | 291 | 244 | 244 | -16.33% | 4,839 | - | -35.47% | - | - |
| 10/03 | 294 | 294 | 272 | 292 | +0.67% | 3,398 | - | -24.67% | - | - |
| 10/02 | 304 | 304 | 290 | 290 | -8.59% | 7,208 | - | -26.5% | - | - |
| 10/01 | 321 | 329 | 316 | 317 | +0.31% | 5,355 | - | -21.19% | - | - |
| 09/30 | 311 | 316 | 303 | 316 | -5.8% | 9,267 | - | -22.78% | - | - |
| 09/29 | 355 | 364 | 335 | 335 | -4.17% | 7,105 | - | -19.21% | - | - |
| 09/26 | 367 | 367 | 340 | 350 | -6.01% | 10,709 | - | -16.7% | - | - |
| 09/25 | 379 | 379 | 366 | 372 | -6.36% | 7,620 | - | -12.63% | - | - |
| 09/24 | 413 | 413 | 390 | 397 | -0.24% | 18,124 | - | -7.56% | - | - |
| 09/22 | 381 | 398 | 379 | 398 | +5.13% | 10,606 | - | -8.19% | - | - |
| 09/19 | 369 | 383 | 369 | 379 | +2.09% | 10,091 | - | -13.47% | - | - |
| 09/18 | 366 | 371 | 358 | 371 | -3.78% | 8,238 | - | -16.2% | - | - |
| 09/17 | 398 | 398 | 379 | 386 | +0.25% | 9,474 | - | -13.69% | - | - |
| 09/16 | 389 | 398 | 380 | 385 | -10% | 9,783 | - | -14.86% | - | - |
| 09/12 | 403 | 428 | 403 | 428 | +4.76% | 7,929 | - | -6.23% | - | - |
| 09/11 | 411 | 415 | 389 | 408 | -4.11% | 5,149 | - | -11.27% | - | - |
| 09/10 | 384 | 426 | 360 | 426 | +6.83% | 6,797 | - | -7.87% | - | - |
| 09/09 | 418 | 418 | 379 | 398 | -2.38% | 4,531 | - | -14.31% | - | - |
| 09/08 | 389 | 416 | 389 | 408 | +13.51% | 8,958 | - | -12.97% | - | - |
| 09/05 | 389 | 389 | 355 | 360 | -8.64% | 14,210 | - | - | - | - |
| 09/04 | 418 | 420 | 391 | 394 | -7.95% | 13,592 | - | - | - | - |
| 09/03 | 446 | 446 | 428 | 428 | -4.35% | 9,061 | - | - | - | - |
| 09/02 | 452 | 454 | 447 | 447 | -1.92% | 9,680 | - | - | - | - |
| 09/01 | 456 | 462 | 456 | 456 | -1.26% | 16,064 | - | - | - | - |
| 08/29 | 457 | 466 | 444 | 462 | 0% | 10,091 | - | - | - | - |
| 08/28 | 486 | 486 | 462 | 462 | -5% | 7,517 | - | - | - | - |
| 08/27 | 486 | 486 | 467 | 486 | +2.04% | 10,297 | - | - | - | - |
| 08/26 | 490 | 490 | 472 | 476 | -3.54% | 5,664 | - | - | - | - |
| 08/25 | 495 | 505 | 494 | 494 | +4.74% | 10,916 | - | - | - | - |
| 08/22 | 471 | 486 | 467 | 471 | 0% | 9,783 | - | - | - | - |
| 08/21 | 471 | 486 | 467 | 471 | -1.02% | 10,709 | - | - | - | - |
| 08/20 | 486 | 486 | 467 | 476 | -2% | 8,856 | - | - | - | - |
| 08/19 | 476 | 496 | 474 | 486 | -0.79% | 9,061 | - | - | - | - |
| 08/18 | 477 | 491 | 475 | 490 | -0.4% | 7,311 | - | - | - | - |
| 08/15 | 504 | 505 | 488 | 492 | -4.53% | 5,561 | - | - | - | - |
| 08/14 | 483 | 520 | 467 | 515 | +8.83% | 19,668 | - | - | - | - |
| 08/13 | 517 | 531 | 473 | 473 | -4.88% | 26,052 | - | - | - | - |
| 08/12 | 507 | 509 | 487 | 498 | -1.73% | 11,327 | - | - | - | - |
| 08/11 | 506 | 525 | 486 | 506 | -0.95% | 28,627 | - | - | - | - |
| 08/08 | 478 | 533 | 475 | 511 | +7.13% | 44,176 | - | - | - | - |
| 08/07 | 498 | 498 | 471 | 477 | -4.29% | 40,674 | - | - | - | - |
| 08/06 | 518 | 518 | 487 | 499 | 0% | 53,237 | - | - | - | - |
| 08/05 | 583 | 583 | 476 | 499 | 0% | 423,324 | - | - | - | - |
