株価チャート
2008/06/30～2009/06/30
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 | 1/1, 株式併合 5→1 |
| 2009 |
| 06/30 | 930 | 930 | 930 | 930 | -5.1% | 200 | - | +7.64% | - | - |
| 06/26 | 980 | 980 | 980 | 980 | +4.81% | 400 | - | +14.35% | - | - |
| 06/25 | 945 | 945 | 935 | 935 | 0% | 800 | - | +10.26% | - | - |
| 06/24 | 975 | 975 | 925 | 935 | -4.1% | 600 | - | +11.31% | - | - |
| 06/23 | 920 | 975 | 920 | 975 | +5.98% | 400 | - | +17.47% | - | - |
| 06/22 | 925 | 925 | 920 | 920 | +1.1% | 400 | - | +12.2% | - | - |
| 06/17 | 900 | 910 | 900 | 910 | +2.25% | 1,600 | - | +11.93% | - | - |
| 06/16 | 900 | 900 | 890 | 890 | -1.11% | 600 | - | +10.29% | - | - |
| 06/15 | 900 | 900 | 900 | 900 | 0% | 600 | - | +12.08% | - | - |
| 06/12 | 900 | 900 | 900 | 900 | 0% | 200 | - | +12.78% | - | - |
| 06/11 | 900 | 900 | 900 | 900 | +6.51% | 200 | - | +13.78% | - | - |
| 06/05 | 845 | 845 | 845 | 845 | -1.17% | 200 | - | +8.06% | - | - |
| 06/04 | 855 | 855 | 855 | 855 | +0.59% | 200 | - | +10.32% | - | - |
| 06/03 | 850 | 850 | 850 | 850 | +0.59% | 200 | - | +10.68% | - | - |
| 06/01 | 845 | 845 | 845 | 845 | -1.74% | 200 | - | +11.04% | - | - |
| 05/28 | 860 | 860 | 860 | 860 | 0% | 200 | - | +13.91% | - | - |
| 05/27 | 840 | 860 | 840 | 860 | +2.38% | 800 | - | +14.67% | - | - |
| 05/26 | 845 | 845 | 840 | 840 | +5% | 800 | - | +13.06% | - | - |
| 05/25 | 800 | 800 | 800 | 800 | +4.58% | 600 | - | +8.84% | - | - |
| 05/22 | 780 | 780 | 765 | 765 | -1.29% | 1,000 | - | +4.94% | - | - |
| 05/19 | 775 | 775 | 775 | 775 | 0% | 1,000 | - | +6.9% | - | - |
| 05/18 | 775 | 775 | 775 | 775 | -1.9% | 200 | - | +7.34% | - | - |
| 05/13 | 790 | 790 | 790 | 790 | +3.95% | 200 | - | +9.87% | - | - |
| 05/07 | 760 | 760 | 760 | 760 | -5.59% | 200 | - | +5.7% | - | - |
| 04/30 | 805 | 805 | 805 | 805 | +6.62% | 200 | - | +11.96% | - | - |
| 04/28 | 755 | 755 | 755 | 755 | -1.31% | 800 | - | +5.15% | - | - |
| 04/27 | 765 | 765 | 765 | 765 | +5.52% | 200 | - | +6.25% | - | - |
| 04/20 | 725 | 725 | 725 | 725 | +4.32% | 200 | - | +0.42% | - | - |
| 04/13 | 705 | 705 | 695 | 695 | -3.47% | 400 | - | -4.14% | - | - |
| 04/07 | 695 | 720 | 695 | 720 | -3.36% | 600 | - | -1.1% | - | - |
| 04/06 | 695 | 745 | 695 | 745 | 0% | 600 | - | +2.05% | - | - |
| 04/03 | 745 | 745 | 745 | 745 | -7.45% | 200 | - | +1.64% | - | - |
| 03/27 | 805 | 805 | 805 | 805 | +5.23% | 200 | - | +9.23% | - | - |
| 03/26 | 765 | 765 | 765 | 765 | +5.52% | 400 | - | +3.94% | - | - |
| 03/25 | 725 | 725 | 725 | 725 | +5.07% | 400 | - | -2.16% | - | - |
| 03/19 | 690 | 690 | 690 | 690 | +3.76% | 200 | - | -7.88% | - | - |
| 03/17 | 690 | 690 | 665 | 665 | 0% | 400 | - | -12.04% | - | - |
| 03/12 | 665 | 665 | 665 | 665 | -1.48% | 200 | - | -13.07% | - | - |
| 03/06 | 675 | 675 | 675 | 675 | -5.59% | 200 | - | -12.56% | - | - |
| 03/02 | 715 | 715 | 715 | 715 | 0% | 200 | - | -8.45% | - | - |
| 02/26 | 715 | 715 | 715 | 715 | +3.62% | 1,200 | - | -9.49% | - | - |
| 02/25 | 690 | 690 | 690 | 690 | +5.34% | 200 | - | -13.64% | - | - |
| 02/24 | 655 | 655 | 655 | 655 | +0.77% | 200 | - | -19.04% | - | - |
| 02/17 | 655 | 655 | 650 | 650 | -0.76% | 1,000 | - | -21.02% | - | - |
| 02/16 | 680 | 680 | 655 | 655 | -7.09% | 1,000 | - | -21.56% | - | - |
| 02/12 | 705 | 705 | 705 | 705 | 0% | 200 | - | -16.57% | - | - |
| 02/10 | 700 | 705 | 700 | 705 | -8.44% | 1,800 | - | -16.86% | - | - |
| 02/06 | 770 | 770 | 770 | 770 | -0.65% | 200 | - | -9.09% | - | - |
| 02/02 | 775 | 775 | 775 | 775 | -1.27% | 200 | - | -8.39% | - | - |
| 01/30 | 785 | 785 | 785 | 785 | 0% | 200 | - | -7.76% | - | - |
| 01/28 | 785 | 785 | 785 | 785 | -5.42% | 200 | - | -8.29% | - | - |
| 01/26 | 830 | 830 | 830 | 830 | +4.4% | 800 | - | -3.49% | - | - |
| 01/23 | 795 | 795 | 795 | 795 | +3.25% | 200 | - | -7.56% | - | - |
| 01/22 | 770 | 770 | 770 | 770 | -0.65% | 200 | - | -10.67% | - | - |
| 01/20 | 775 | 775 | 775 | 775 | -6.06% | 400 | - | -10.71% | - | - |
| 01/19 | 775 | 825 | 775 | 825 | 0% | 800 | - | -5.82% | - | - |
| 01/16 | 775 | 825 | 775 | 825 | +3.13% | 600 | - | -6.46% | - | - |
| 01/15 | 850 | 850 | 800 | 800 | -9.6% | 800 | - | -9.91% | - | - |
| 01/09 | 885 | 885 | 885 | 885 | -3.8% | 200 | - | -1.12% | - | - |
| 2008 |
| 12/26 | 920 | 920 | 920 | 920 | +5.14% | 600 | - | +2.45% | - | - |
| 12/25 | 875 | 875 | 875 | 875 | 0% | 600 | - | -2.56% | - | - |
| 12/15 | 875 | 875 | 875 | 875 | +2.94% | 200 | - | -2.67% | - | - |
| 12/11 | 850 | 850 | 850 | 850 | -5.03% | 400 | - | -5.66% | - | - |
| 12/05 | 895 | 895 | 895 | 895 | -4.79% | 200 | - | -1.1% | - | - |
| 11/26 | 940 | 940 | 940 | 940 | 0% | 400 | - | +3.3% | - | - |
| 11/25 | 940 | 940 | 940 | 940 | 0% | 200 | - | +2.62% | - | - |
| 11/19 | 940 | 940 | 940 | 940 | -7.39% | 200 | - | +2.29% | - | - |
| 11/05 | 1,015 | 1,015 | 1,015 | 1,015 | +7.98% | 200 | - | +10.09% | - | - |
| 10/27 | 940 | 940 | 940 | 940 | +3.87% | 800 | - | +1.84% | - | - |
| 10/21 | 905 | 905 | 905 | 905 | +16.03% | 200 | - | -2.58% | - | - |
| 10/14 | 780 | 780 | 780 | 780 | +15.56% | 200 | - | -16.76% | - | - |
| 10/10 | 750 | 750 | 675 | 675 | -10.6% | 400 | - | -28.95% | - | - |
| 10/09 | 850 | 850 | 755 | 755 | -16.11% | 400 | - | -21.92% | - | - |
| 10/02 | 900 | 900 | 900 | 900 | -1.64% | 200 | - | -8.35% | - | - |
| 09/26 | 915 | 915 | 915 | 915 | +5.17% | 600 | - | -7.76% | - | - |
| 09/25 | 870 | 870 | 870 | 870 | +4.82% | 200 | - | -13.26% | - | - |
| 09/19 | 830 | 830 | 830 | 830 | -2.35% | 200 | - | -18.31% | - | - |
| 09/18 | 850 | 850 | 850 | 850 | -8.11% | 200 | - | -17.32% | - | - |
| 09/04 | 940 | 940 | 925 | 925 | -4.15% | 400 | - | -10.97% | - | - |
| 09/03 | 965 | 965 | 965 | 965 | -2.53% | 200 | - | -8.1% | - | - |
| 09/02 | 990 | 990 | 990 | 990 | +2.59% | 600 | - | -6.34% | - | - |
| 09/01 | 965 | 965 | 965 | 965 | 0% | 200 | - | -9.3% | - | - |
| 08/26 | 1,015 | 1,015 | 940 | 965 | 0% | 800 | - | -9.98% | - | - |
| 08/25 | 965 | 965 | 965 | 965 | +5.46% | 400 | - | -10.65% | - | - |
| 08/20 | 915 | 915 | 915 | 915 | +1.1% | 200 | - | -15.82% | - | - |
| 08/19 | 940 | 940 | 905 | 905 | -1.63% | 800 | - | -17.58% | - | - |
| 08/14 | 920 | 920 | 920 | 920 | -4.17% | 200 | - | -17.12% | - | - |
| 08/12 | 960 | 960 | 960 | 960 | -5.42% | 200 | - | -14.44% | - | - |
| 07/30 | 1,015 | 1,015 | 1,015 | 1,015 | -6.45% | 600 | - | -10.34% | - | - |
| 07/28 | 1,085 | 1,085 | 1,085 | 1,085 | +4.83% | 400 | - | -4.82% | - | - |
| 07/25 | 1,035 | 1,035 | 1,035 | 1,035 | +2.99% | 400 | - | -9.61% | - | - |
| 07/24 | 1,005 | 1,005 | 1,005 | 1,005 | -3.37% | 200 | - | -12.84% | - | - |
| 07/17 | 1,040 | 1,040 | 1,040 | 1,040 | -4.15% | 200 | - | -10.5% | - | - |
| 07/15 | 1,085 | 1,085 | 1,085 | 1,085 | -1.81% | 200 | - | -7.26% | - | - |
| 07/09 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 200 | - | -6.04% | - | - |
| 07/07 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | - | -6.17% | - | - |
| 07/03 | 1,125 | 1,125 | 1,110 | 1,110 | -1.33% | 600 | - | -6.64% | - | - |
| 07/02 | 1,130 | 1,135 | 1,120 | 1,125 | -2.6% | 800 | - | -5.86% | - | - |
| 07/01 | 1,120 | 1,155 | 1,115 | 1,155 | -1.7% | 1,200 | - | -3.75% | - | - |
| 06/30 | 1,150 | 1,175 | 1,125 | 1,175 | -1.26% | 1,400 | - | -2.49% | - | - |
