株価チャート
2008/12/05～2009/05/08
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 |
|---|
| 2014 | 3/1, 株式分割 1→100 |
| 2009 |
| 05/08 | 399 | 399 | 395 | 396 | +1.15% | 2,500 | - | -1.62% | - | - |
| 05/07 | 400 | 400 | 390 | 391 | -1.51% | 6,400 | - | -2.98% | - | - |
| 05/01 | 390 | 397 | 389 | 397 | 0% | 13,200 | - | -1.49% | - | - |
| 04/30 | 395 | 398 | 393 | 397 | -0.25% | 2,900 | - | -1.24% | - | - |
| 04/28 | 404 | 404 | 398 | 398 | -1.49% | 3,300 | - | -1% | - | - |
| 04/27 | 403 | 405 | 403 | 404 | +0.25% | 600 | - | +0.75% | - | - |
| 04/24 | 396 | 408 | 395 | 403 | +1.26% | 3,800 | - | +0.5% | - | - |
| 04/23 | 398 | 399 | 398 | 398 | 0% | 3,300 | - | -0.5% | - | - |
| 04/22 | 407 | 407 | 398 | 398 | -1.73% | 1,200 | - | -0.25% | - | - |
| 04/21 | 400 | 405 | 399 | 405 | +1% | 1,600 | - | +1.5% | - | - |
| 04/20 | 400 | 408 | 400 | 401 | +0.5% | 2,900 | - | +0.75% | - | - |
| 04/17 | 402 | 405 | 398 | 399 | -2.21% | 3,400 | - | +0.5% | - | - |
| 04/16 | 400 | 408 | 400 | 408 | +1.75% | 4,500 | - | +3.03% | - | - |
| 04/15 | 400 | 401 | 396 | 401 | 0% | 5,100 | - | +1.52% | - | - |
| 04/14 | 401 | 403 | 394 | 401 | -1.72% | 6,100 | - | +1.52% | - | - |
| 04/13 | 408 | 410 | 398 | 408 | -0.49% | 8,400 | - | +3.82% | - | - |
| 04/10 | 406 | 425 | 401 | 410 | -0.97% | 17,300 | - | +4.59% | - | - |
| 04/09 | 412 | 419 | 407 | 414 | +0.61% | 5,700 | - | +5.88% | - | - |
| 04/08 | 410 | 412 | 406 | 412 | +2.36% | 6,100 | - | +5.51% | - | - |
| 04/07 | 406 | 410 | 398 | 402 | +0.25% | 5,200 | - | +3.61% | - | - |
| 04/06 | 405 | 405 | 401 | 401 | -0.37% | 1,900 | - | +3.62% | - | - |
| 04/03 | 400 | 408 | 400 | 403 | -0.25% | 7,700 | - | +4.27% | - | - |
| 04/02 | 403 | 404 | 400 | 404 | -0.12% | 2,600 | - | +4.81% | - | - |
| 04/01 | 407 | 407 | 404 | 404 | -0.25% | 2,500 | - | +5.21% | - | - |
| 03/31 | 400 | 405 | 400 | 405 | +0.75% | 11,100 | - | +5.74% | - | - |
| 03/30 | 394 | 402 | 394 | 402 | +3.08% | 8,600 | - | +5.24% | - | - |
| 03/27 | 390 | 394 | 387 | 390 | 0% | 2,400 | - | +2.36% | - | - |
| 03/26 | 388 | 392 | 388 | 390 | +1.04% | 3,500 | - | +2.36% | - | - |
| 03/25 | 386 | 386 | 380 | 386 | 0% | 2,900 | - | +1.31% | - | - |
| 03/24 | 393 | 393 | 385 | 386 | +0.52% | 2,700 | - | +1.31% | - | - |
| 03/23 | 386 | 389 | 380 | 384 | -0.13% | 3,100 | - | +0.79% | - | - |
| 03/19 | 385 | 385 | 385 | 385 | -1.03% | 1,000 | - | +0.92% | - | - |
| 03/18 | 389 | 389 | 389 | 389 | -0.13% | 700 | - | +1.7% | - | - |
| 03/17 | 386 | 389 | 386 | 389 | 0% | 1,100 | - | +1.83% | - | - |
| 03/16 | 371 | 389 | 371 | 389 | +4.85% | 3,000 | - | +1.83% | - | - |
| 03/13 | 380 | 382 | 370 | 371 | -2.11% | 700 | - | -2.88% | - | - |
| 03/12 | 385 | 385 | 379 | 379 | 0% | 2,600 | - | -0.79% | - | - |
| 03/11 | 371 | 379 | 371 | 379 | -1.3% | 300 | - | -1.04% | - | - |
| 03/10 | 356 | 384 | 356 | 384 | +5.21% | 2,100 | - | +0.26% | - | - |
| 03/09 | 372 | 372 | 365 | 365 | -4.95% | 4,400 | - | -4.7% | - | - |
| 03/06 | 384 | 384 | 384 | 384 | +1.05% | 1,400 | - | +0.26% | - | - |
| 03/05 | 387 | 387 | 375 | 380 | +0.13% | 4,200 | - | -1.04% | - | - |
| 03/04 | 370 | 380 | 370 | 380 | +2.43% | 900 | - | -1.17% | - | - |
| 03/03 | 372 | 372 | 370 | 371 | -4.76% | 1,400 | - | -3.52% | - | - |
| 03/02 | 375 | 389 | 375 | 389 | +3.73% | 1,500 | - | +1.3% | - | - |
| 02/27 | 369 | 380 | 366 | 375 | +1.35% | 6,900 | - | -2.34% | - | - |
| 02/26 | 375 | 375 | 370 | 370 | 0% | 900 | - | -3.9% | - | - |
| 02/25 | 384 | 384 | 365 | 370 | -3.39% | 4,100 | - | -4.15% | - | - |
| 02/24 | 377 | 385 | 371 | 383 | -0.52% | 2,600 | - | -0.78% | - | - |
| 02/23 | 376 | 385 | 370 | 385 | 0% | 6,600 | - | -0.26% | - | - |
| 02/20 | 380 | 385 | 378 | 385 | -1.03% | 1,700 | - | -0.26% | - | - |
| 02/19 | 385 | 389 | 385 | 389 | +1.04% | 400 | - | +0.52% | - | - |
| 02/18 | 390 | 390 | 385 | 385 | 0% | 800 | - | -0.52% | - | - |
| 02/17 | 382 | 385 | 380 | 385 | +0.92% | 3,100 | - | -0.77% | - | - |
| 02/16 | 386 | 387 | 382 | 382 | -3.42% | 2,200 | - | -1.68% | - | - |
| 02/13 | 398 | 398 | 395 | 395 | +1.28% | 1,600 | - | +1.54% | - | - |
| 02/12 | 390 | 390 | 387 | 390 | 0% | 1,000 | - | +0.26% | - | - |
| 02/10 | 382 | 390 | 382 | 390 | +1.3% | 2,000 | - | +0.26% | - | - |
| 02/09 | 385 | 386 | 383 | 385 | -1.28% | 1,100 | - | -1.28% | - | - |
| 02/06 | 391 | 395 | 386 | 390 | -0.38% | 1,800 | - | -0.26% | - | - |
| 02/05 | 383 | 395 | 383 | 392 | +1.69% | 2,000 | - | -0.13% | - | - |
| 02/04 | 381 | 385 | 381 | 385 | +1.05% | 400 | - | -1.79% | - | - |
| 02/03 | 382 | 385 | 381 | 381 | 0% | 3,000 | - | -3.05% | - | - |
| 02/02 | 385 | 385 | 381 | 381 | -1.04% | 1,400 | - | -3.05% | - | - |
| 01/30 | 390 | 390 | 385 | 385 | -1.28% | 1,000 | - | -2.04% | - | - |
| 01/29 | 385 | 391 | 385 | 390 | +2.09% | 2,300 | - | -1.02% | - | - |
| 01/28 | 376 | 382 | 376 | 382 | -1.29% | 5,100 | - | -3.05% | - | - |
| 01/27 | 381 | 387 | 380 | 387 | +1.57% | 2,800 | - | -1.78% | - | - |
| 01/26 | 390 | 391 | 380 | 381 | -1.8% | 10,000 | - | -3.54% | - | - |
| 01/23 | 390 | 390 | 385 | 388 | +0.52% | 2,900 | - | -2.02% | - | - |
| 01/22 | 387 | 390 | 386 | 386 | -0.26% | 2,100 | - | -2.53% | - | - |
| 01/21 | 388 | 392 | 387 | 387 | -0.13% | 600 | - | -2.52% | - | - |
| 01/20 | 385 | 388 | 385 | 388 | +0.65% | 700 | - | -2.64% | - | - |
| 01/19 | 390 | 390 | 385 | 385 | -1.03% | 7,600 | - | -3.51% | - | - |
| 01/16 | 389 | 390 | 388 | 389 | -0.51% | 8,300 | - | -2.99% | - | - |
| 01/15 | 395 | 400 | 390 | 391 | -2.13% | 13,500 | - | -2.74% | - | - |
| 01/14 | 409 | 409 | 399 | 400 | +0.38% | 6,500 | - | -1.11% | - | - |
| 01/13 | 396 | 400 | 393 | 398 | -0.38% | 8,000 | - | -1.73% | - | - |
| 01/09 | 400 | 401 | 399 | 400 | -0.62% | 9,300 | - | -1.36% | - | - |
| 01/08 | 397 | 402 | 394 | 402 | +1.52% | 5,900 | - | -0.99% | - | - |
| 01/07 | 406 | 406 | 394 | 396 | +0.51% | 14,700 | - | -2.7% | - | - |
| 01/06 | 405 | 405 | 392 | 394 | -4.48% | 16,100 | - | -3.43% | - | - |
| 01/05 | 410 | 413 | 409 | 413 | +1.85% | 3,100 | - | +1.1% | - | - |
| 2008 |
| 12/30 | 405 | 406 | 405 | 405 | +0.25% | 3,800 | - | -0.74% | - | - |
| 12/29 | 406 | 410 | 399 | 404 | -1.46% | 12,300 | - | -0.74% | - | - |
| 12/26 | 400 | 410 | 400 | 410 | +2.5% | 5,200 | - | +0.74% | - | - |
| 12/25 | 382 | 400 | 382 | 400 | +3.9% | 6,600 | - | -1.48% | - | - |
| 12/24 | 390 | 400 | 385 | 385 | -1.28% | 11,200 | - | -5.17% | - | - |
| 12/22 | 393 | 393 | 390 | 390 | -0.76% | 14,600 | - | -3.94% | - | - |
| 12/19 | 397 | 397 | 392 | 393 | -0.13% | 8,800 | - | -3.44% | - | - |
| 12/18 | 398 | 398 | 394 | 394 | -0.88% | 2,700 | - | -3.32% | - | - |
| 12/17 | 398 | 398 | 397 | 397 | -0.13% | 6,500 | - | -2.7% | - | - |
| 12/16 | 400 | 402 | 397 | 398 | -1% | 10,300 | - | -2.57% | - | - |
| 12/15 | 410 | 410 | 401 | 402 | -0.62% | 5,800 | - | -1.83% | - | - |
| 12/12 | 405 | 408 | 395 | 404 | -0.25% | 7,100 | - | -0.98% | - | - |
| 12/11 | 400 | 408 | 400 | 405 | +1.25% | 3,300 | - | -0.74% | - | - |
| 12/10 | 405 | 408 | 400 | 400 | -3.96% | 16,400 | - | -1.72% | - | - |
| 12/09 | 426 | 427 | 416 | 417 | -3.14% | 13,100 | - | +2.33% | - | - |
| 12/08 | 430 | 431 | 425 | 430 | 0% | 4,200 | - | +5.91% | - | - |
| 12/05 | 436 | 436 | 425 | 430 | -1.38% | 3,600 | - | +6.17% | - | - |
