株価チャート
2008/09/30～2009/02/27
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2009 |
| 02/27 | 685 | 735 | 678 | 732 | +10.69% | 44,418,900 | - | -5.22% | - | - |
| 02/26 | 657 | 668 | 654 | 661 | -1.34% | 21,800,700 | - | -14.93% | - | - |
| 02/25 | 688 | 692 | 662 | 670 | -2.9% | 17,586,900 | - | -14.54% | - | - |
| 02/24 | 670 | 692 | 662 | 690 | -2.13% | 18,328,200 | - | -12.66% | - | - |
| 02/23 | 692 | 722 | 690 | 705 | -0.94% | 13,192,800 | - | -11.54% | - | - |
| 02/20 | 725 | 743 | 705 | 712 | -5.53% | 16,185,000 | - | -11.37% | - | - |
| 02/19 | 767 | 772 | 750 | 753 | -3.21% | 11,490,600 | - | -6.77% | - | - |
| 02/18 | 767 | 782 | 758 | 778 | +0.65% | 10,796,100 | - | -4.26% | - | - |
| 02/17 | 763 | 778 | 760 | 773 | -0.22% | 11,009,400 | - | -5.46% | - | - |
| 02/16 | 780 | 802 | 768 | 775 | -1.06% | 8,675,700 | - | -5.83% | - | - |
| 02/13 | 782 | 802 | 767 | 783 | +3.75% | 17,551,200 | - | -5.51% | - | - |
| 02/12 | 717 | 763 | 707 | 755 | +2.03% | 23,760,000 | - | -9.36% | - | - |
| 02/10 | 770 | 775 | 728 | 740 | -2.2% | 20,533,500 | - | -12.01% | - | - |
| 02/09 | 803 | 803 | 755 | 757 | -4.02% | 14,174,400 | - | -11.19% | - | - |
| 02/06 | 802 | 808 | 783 | 788 | -1.46% | 10,255,200 | - | -8.55% | - | - |
| 02/05 | 823 | 823 | 795 | 800 | -2.04% | 8,214,000 | - | -8.05% | - | - |
| 02/04 | 818 | 823 | 805 | 817 | -1.21% | 9,869,700 | - | -6.77% | - | - |
| 02/03 | 822 | 852 | 817 | 827 | +1.85% | 11,937,600 | - | -6.27% | - | - |
| 02/02 | 812 | 820 | 790 | 812 | 0% | 8,128,200 | - | -8.6% | - | - |
| 01/30 | 818 | 820 | 803 | 812 | -1.81% | 8,829,900 | - | -9.11% | - | - |
| 01/29 | 833 | 838 | 813 | 827 | 0% | 14,815,800 | - | -8.05% | - | - |
| 01/28 | 842 | 853 | 820 | 827 | -3.31% | 10,056,900 | - | -8.76% | - | - |
| 01/27 | 838 | 862 | 837 | 855 | +3.64% | 8,700,000 | - | -6.25% | - | - |
| 01/26 | 823 | 838 | 820 | 825 | +0.2% | 6,389,100 | - | -9.93% | - | - |
| 01/23 | 858 | 860 | 823 | 823 | -4.82% | 9,796,800 | - | -10.7% | - | - |
| 01/22 | 847 | 867 | 825 | 865 | +3.59% | 17,318,100 | - | -6.79% | - | - |
| 01/21 | 813 | 840 | 803 | 835 | +1.83% | 18,553,800 | - | -10.5% | - | - |
| 01/20 | 833 | 837 | 808 | 820 | -3.53% | 13,373,400 | - | -12.77% | - | - |
| 01/19 | 873 | 880 | 842 | 850 | -2.3% | 7,525,500 | - | -10.15% | - | - |
| 01/16 | 848 | 873 | 845 | 870 | +3.57% | 9,248,400 | - | -8.52% | - | - |
| 01/15 | 850 | 857 | 838 | 840 | -4.18% | 12,519,000 | - | -12.04% | - | - |
| 01/14 | 883 | 887 | 868 | 877 | -1.5% | 8,353,500 | - | -8.49% | - | - |
| 01/13 | 910 | 918 | 887 | 890 | -2.73% | 10,385,700 | - | -7.39% | - | - |
| 01/09 | 938 | 952 | 910 | 915 | -0.18% | 13,741,200 | - | -4.59% | - | - |
| 01/08 | 908 | 927 | 902 | 917 | +3.58% | 19,051,800 | - | -4.31% | - | - |
| 01/07 | 943 | 943 | 882 | 885 | -8.13% | 25,729,200 | - | -7.52% | - | - |
| 01/06 | 997 | 1,000 | 953 | 963 | -3.67% | 8,734,500 | - | +0.35% | - | - |
| 01/05 | 1,033 | 1,040 | 992 | 1,000 | -1.64% | 5,289,300 | - | +4.38% | - | - |
| 2008 |
| 12/30 | 977 | 1,023 | 975 | 1,017 | +4.45% | 6,282,900 | - | +6.57% | - | - |
| 12/29 | 970 | 975 | 950 | 973 | +0.52% | 3,399,900 | - | +2.46% | - | - |
| 12/26 | 970 | 972 | 962 | 968 | 0% | 2,192,400 | - | +2.25% | - | - |
| 12/25 | 967 | 972 | 958 | 968 | +0.52% | 1,643,700 | - | +2.25% | - | - |
| 12/24 | 948 | 967 | 927 | 963 | +1.58% | 9,635,400 | - | +1.72% | - | - |
| 12/22 | 955 | 957 | 940 | 948 | -0.87% | 6,523,800 | - | +0.04% | - | - |
| 12/19 | 982 | 990 | 957 | 957 | -3.04% | 11,668,200 | - | +0.7% | - | - |
| 12/18 | 980 | 995 | 973 | 987 | +0.68% | 11,120,100 | - | +3.53% | - | - |
| 12/17 | 977 | 987 | 953 | 980 | +1.73% | 9,652,200 | - | +2.83% | - | - |
| 12/16 | 978 | 980 | 960 | 963 | -1.53% | 8,802,000 | - | +1.08% | - | - |
| 12/15 | 977 | 995 | 958 | 978 | +0.17% | 11,640,600 | - | +2.55% | - | - |
| 12/12 | 992 | 1,010 | 955 | 977 | -1.51% | 21,711,300 | - | +2.48% | - | - |
| 12/11 | 995 | 1,000 | 977 | 992 | -1.16% | 10,761,900 | - | +4.06% | - | - |
| 12/10 | 987 | 1,010 | 978 | 1,003 | +3.08% | 10,442,700 | - | +5.17% | - | - |
| 12/09 | 983 | 997 | 963 | 973 | -0.51% | 9,650,700 | - | +1.81% | - | - |
| 12/08 | 958 | 992 | 940 | 978 | +2.44% | 11,793,900 | - | +2.66% | - | - |
| 12/05 | 947 | 968 | 940 | 955 | +2.32% | 13,944,300 | - | +0.1% | - | - |
| 12/04 | 923 | 937 | 913 | 933 | -0.36% | 14,605,500 | - | -2.37% | - | - |
| 12/03 | 903 | 937 | 888 | 937 | +11.95% | 25,121,400 | - | -1.92% | - | - |
| 12/02 | 845 | 870 | 837 | 837 | -6.86% | 13,195,800 | - | -11.93% | - | - |
| 12/01 | 887 | 903 | 878 | 898 | -0.19% | 7,693,800 | - | -5.34% | - | - |
| 11/28 | 913 | 915 | 892 | 900 | -4.42% | 14,987,100 | - | -5.06% | - | - |
| 11/27 | 930 | 945 | 928 | 942 | +3.48% | 8,466,900 | - | -0.56% | - | - |
| 11/26 | 922 | 932 | 900 | 910 | -0.18% | 12,975,900 | - | -3.91% | - | - |
| 11/25 | 953 | 957 | 895 | 912 | -1.62% | 18,595,500 | - | -3.83% | - | - |
| 11/21 | 875 | 928 | 858 | 927 | +4.51% | 14,403,300 | - | -2.04% | - | - |
| 11/20 | 925 | 933 | 877 | 887 | -8.12% | 19,052,400 | - | -5.87% | - | - |
| 11/19 | 968 | 970 | 937 | 965 | 0% | 9,176,700 | - | +2.44% | - | - |
| 11/18 | 993 | 1,017 | 960 | 965 | -4.14% | 14,624,400 | - | +2.88% | - | - |
| 11/17 | 983 | 1,033 | 983 | 1,007 | +0.67% | 13,322,700 | - | +8.36% | - | - |
| 11/14 | 1,030 | 1,043 | 990 | 1,000 | -0.99% | 18,121,800 | - | +8.7% | - | - |
| 11/13 | 958 | 1,030 | 958 | 1,010 | +2.54% | 19,914,600 | - | +10.38% | - | - |
| 11/12 | 960 | 987 | 957 | 985 | -0.17% | 10,647,000 | - | +7.77% | - | - |
| 11/11 | 973 | 1,000 | 945 | 987 | -1.33% | 14,792,700 | - | +7.6% | - | - |
| 11/10 | 998 | 1,007 | 980 | 1,000 | +5.82% | 13,483,800 | - | +8.93% | - | - |
| 11/07 | 927 | 988 | 922 | 945 | -3.41% | 13,603,200 | - | +2.83% | - | - |
| 11/06 | 992 | 1,007 | 962 | 978 | -4.4% | 15,420,900 | - | +6.11% | - | - |
| 11/05 | 1,043 | 1,060 | 1,003 | 1,023 | -1.6% | 15,444,300 | - | +10.99% | - | - |
| 11/04 | 1,013 | 1,040 | 998 | 1,040 | +14.92% | 18,717,900 | - | +12.8% | - | - |
| 10/31 | 935 | 950 | 905 | 905 | -10.69% | 19,417,500 | - | -1.74% | - | - |
| 10/30 | 983 | 1,020 | 968 | 1,013 | +1.67% | 17,846,100 | - | +9.43% | - | - |
| 10/29 | 943 | 997 | 937 | 997 | +8.73% | 19,968,300 | - | +7.52% | - | - |
| 10/28 | 830 | 917 | 823 | 917 | +14.11% | 22,480,200 | - | -1.22% | - | - |
| 10/27 | 815 | 870 | 790 | 803 | +0.21% | 23,517,600 | - | -13.71% | - | - |
| 10/24 | 880 | 880 | 798 | 802 | -9.76% | 17,157,300 | - | -14.53% | - | - |
| 10/23 | 850 | 890 | 817 | 888 | +1.33% | 19,625,400 | - | -6.2% | - | - |
| 10/22 | 927 | 937 | 870 | 877 | -6.41% | 14,867,700 | - | -7.91% | - | - |
| 10/21 | 973 | 982 | 922 | 937 | +1.81% | 15,345,900 | - | -2.23% | - | - |
| 10/20 | 892 | 923 | 878 | 920 | +5.54% | 17,732,700 | - | -4.47% | - | - |
| 10/17 | 865 | 875 | 840 | 872 | +5.02% | 15,624,000 | - | -9.95% | - | - |
| 10/16 | 883 | 883 | 818 | 830 | -6.92% | 26,762,700 | - | -14.7% | - | - |
| 10/15 | 887 | 905 | 868 | 892 | +3.68% | 20,808,000 | - | -9.2% | - | - |
| 10/14 | 857 | 860 | 843 | 860 | +18.35% | 16,857,300 | - | -12.96% | - | - |
| 10/10 | 697 | 768 | 683 | 727 | -9.54% | 27,597,900 | - | -27.04% | - | - |
| 10/09 | 837 | 857 | 803 | 803 | -8.37% | 20,265,600 | - | -20.38% | - | - |
| 10/08 | 935 | 952 | 867 | 877 | -11% | 23,819,400 | - | -13.88% | - | - |
| 10/07 | 1,007 | 1,030 | 983 | 985 | -4.98% | 21,456,600 | - | -3.81% | - | - |
| 10/06 | 1,037 | 1,050 | 1,030 | 1,037 | +0.97% | 15,811,800 | - | +0.84% | - | - |
| 10/03 | 1,023 | 1,063 | 1,013 | 1,027 | +0.33% | 18,717,300 | - | -0.03% | - | - |
| 10/02 | 1,023 | 1,047 | 1,020 | 1,023 | +1.66% | 14,217,900 | - | -0.36% | - | - |
| 10/01 | 1,013 | 1,023 | 990 | 1,007 | +0.83% | 11,758,800 | - | -2.17% | - | - |
| 09/30 | 980 | 1,003 | 973 | 998 | -2.76% | 21,139,200 | - | -3.26% | - | - |
