株価チャート
2008/12/05~2009/11/17
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 |
---|
2009 |
11/17 | 271 | 271 | 260 | 260 | -3.7% | 10,000 | - | -20.25% | - | - |
11/16 | 278 | 278 | 270 | 270 | -7.85% | 2,000 | - | -17.93% | - | - |
11/13 | 293 | 293 | 293 | 293 | -3.3% | 3,000 | - | -11.48% | - | - |
11/09 | 307 | 307 | 303 | 303 | -1.62% | 2,000 | - | -9.01% | - | - |
11/02 | 308 | 308 | 308 | 308 | 0% | 5,000 | - | -7.78% | - | - |
10/28 | 308 | 308 | 308 | 308 | -0.65% | 3,000 | - | -8.06% | - | - |
10/26 | 307 | 310 | 307 | 310 | +0.98% | 3,000 | - | -7.74% | - | - |
10/23 | 307 | 307 | 307 | 307 | +0.66% | 1,000 | - | -8.9% | - | - |
10/22 | 330 | 330 | 305 | 305 | -7.58% | 2,000 | - | -9.5% | - | - |
10/20 | 330 | 330 | 330 | 330 | 0% | 1,000 | - | -2.37% | - | - |
10/13 | 330 | 330 | 330 | 330 | -5.44% | 2,000 | - | -1.79% | - | - |
10/05 | 349 | 349 | 349 | 349 | +3.87% | 3,000 | - | +4.18% | - | - |
10/02 | 336 | 336 | 336 | 336 | +5% | 1,000 | - | +0.6% | - | - |
09/28 | 320 | 320 | 320 | 320 | -6.71% | 1,000 | - | -3.9% | - | - |
09/25 | 343 | 343 | 343 | 343 | -2% | 1,000 | - | +3% | - | - |
09/17 | 350 | 350 | 350 | 350 | 0% | 2,000 | - | +5.74% | - | - |
09/09 | 350 | 350 | 350 | 350 | -9.56% | 3,000 | - | +6.38% | - | - |
09/02 | 387 | 387 | 387 | 387 | +5.16% | 4,000 | - | +18.35% | - | - |
09/01 | 363 | 368 | 363 | 368 | +8.24% | 2,000 | - | +13.58% | - | - |
08/27 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | +5.92% | - | - |
08/26 | 340 | 340 | 340 | 340 | 0% | 2,000 | - | +6.58% | - | - |
08/25 | 335 | 340 | 335 | 340 | +2.41% | 4,000 | - | +6.92% | - | - |
08/24 | 332 | 332 | 332 | 332 | 0% | 2,000 | - | +5.06% | - | - |
08/20 | 332 | 332 | 332 | 332 | -1.78% | 1,000 | - | +5.4% | - | - |
08/17 | 338 | 338 | 338 | 338 | +2.42% | 1,000 | - | +7.64% | - | - |
08/10 | 330 | 330 | 330 | 330 | -0.3% | 1,000 | - | +5.43% | - | - |
08/07 | 335 | 335 | 331 | 331 | -1.19% | 5,000 | - | +6.43% | - | - |
08/06 | 335 | 335 | 335 | 335 | 0% | 1,000 | - | +8.06% | - | - |
08/04 | 335 | 335 | 335 | 335 | +1.21% | 1,000 | - | +8.77% | - | - |
08/03 | 331 | 331 | 331 | 331 | -2.93% | 1,000 | - | +8.17% | - | - |
07/31 | 341 | 341 | 341 | 341 | +6.56% | 4,000 | - | +11.8% | - | - |
07/24 | 321 | 321 | 320 | 320 | 0% | 5,000 | - | +5.61% | - | - |
07/23 | 320 | 320 | 309 | 320 | +3.23% | 9,000 | - | +6.31% | - | - |
07/22 | 310 | 310 | 310 | 310 | +3.33% | 2,000 | - | +3.33% | - | - |
07/17 | 300 | 300 | 300 | 300 | +0.33% | 1,000 | - | 0% | - | - |
07/15 | 299 | 299 | 299 | 299 | -4.78% | 1,000 | - | -0.33% | - | - |
07/14 | 314 | 314 | 314 | 314 | -0.32% | 1,000 | - | +4.67% | - | - |
07/13 | 315 | 315 | 315 | 315 | 0% | 3,000 | - | +5.35% | - | - |
07/10 | 315 | 315 | 315 | 315 | +6.06% | 10,000 | - | +6.06% | - | - |
07/07 | 297 | 297 | 297 | 297 | -2.62% | 1,000 | - | +0.34% | - | - |
07/06 | 305 | 305 | 305 | 305 | 0% | 4,000 | - | +3.39% | - | - |
07/02 | 305 | 305 | 305 | 305 | +1.67% | 2,000 | - | +3.39% | - | - |
07/01 | 310 | 310 | 300 | 300 | -1.64% | 6,000 | - | +1.69% | - | - |
06/30 | 305 | 310 | 305 | 305 | +3.39% | 4,000 | - | +3.74% | - | - |
06/29 | 300 | 300 | 290 | 295 | -1.67% | 4,000 | - | +0.68% | - | - |
06/26 | 307 | 307 | 300 | 300 | 0% | 6,000 | - | +2.74% | - | - |
06/24 | 300 | 300 | 300 | 300 | -1.64% | 1,000 | - | +3.09% | - | - |
06/23 | 305 | 305 | 305 | 305 | 0% | 1,000 | - | +5.54% | - | - |
06/22 | 300 | 305 | 300 | 305 | +0.66% | 4,000 | - | +5.9% | - | - |
06/15 | 303 | 303 | 303 | 303 | +1% | 3,000 | - | +5.94% | - | - |
06/12 | 300 | 300 | 300 | 300 | +0.67% | 5,000 | - | +5.26% | - | - |
06/11 | 298 | 298 | 298 | 298 | +2.76% | 2,000 | - | +4.93% | - | - |
06/10 | 290 | 290 | 290 | 290 | +1.75% | 1,000 | - | +2.11% | - | - |
06/08 | 285 | 285 | 285 | 285 | -5% | 5,000 | - | 0% | - | - |
06/02 | 300 | 300 | 300 | 300 | +5.26% | 5,000 | - | +5.26% | - | - |
05/29 | 285 | 285 | 285 | 285 | +1.06% | 1,000 | - | +0.35% | - | - |
05/27 | 285 | 285 | 282 | 282 | -4.41% | 3,000 | - | -0.7% | - | - |
05/26 | 295 | 295 | 295 | 295 | 0% | 1,000 | - | +3.51% | - | - |
05/22 | 295 | 295 | 295 | 295 | 0% | 1,000 | - | +3.87% | - | - |
05/21 | 294 | 295 | 294 | 295 | -1.67% | 2,000 | - | +3.87% | - | - |
05/19 | 300 | 300 | 300 | 300 | +3.45% | 1,000 | - | +6.01% | - | - |
05/18 | 290 | 290 | 290 | 290 | +4.69% | 1,000 | - | +2.47% | - | - |
05/15 | 277 | 277 | 277 | 277 | +0.36% | 2,000 | - | -2.12% | - | - |
05/13 | 277 | 277 | 276 | 276 | 0% | 3,000 | - | -2.82% | - | - |
05/12 | 276 | 276 | 276 | 276 | -9.8% | 1,000 | - | -3.16% | - | - |
05/11 | 306 | 306 | 306 | 306 | 0% | 1,000 | - | +6.99% | - | - |
05/08 | 306 | 306 | 306 | 306 | +5.15% | 2,000 | - | +6.99% | - | - |
05/07 | 291 | 291 | 291 | 291 | +5.43% | 4,000 | - | +2.11% | - | - |
04/28 | 276 | 276 | 276 | 276 | +4.15% | 2,000 | - | -3.16% | - | - |
04/20 | 265 | 265 | 265 | 265 | -1.49% | 5,000 | - | -7.02% | - | - |
04/14 | 269 | 269 | 269 | 269 | +2.67% | 1,000 | - | -5.94% | - | - |
04/13 | 262 | 262 | 262 | 262 | -1.5% | 1,000 | - | -8.71% | - | - |
04/01 | 266 | 266 | 266 | 266 | -1.48% | 1,000 | - | -7.32% | - | - |
03/31 | 280 | 280 | 270 | 270 | -1.82% | 7,000 | - | -5.92% | - | - |
03/30 | 275 | 275 | 275 | 275 | -1.43% | 1,000 | - | -4.18% | - | - |
03/17 | 280 | 280 | 279 | 279 | -6.38% | 2,000 | - | -2.45% | - | - |
03/04 | 298 | 298 | 298 | 298 | 0% | 3,000 | - | +4.2% | - | - |
03/03 | 298 | 298 | 298 | 298 | +3.47% | 11,000 | - | +4.56% | - | - |
02/25 | 267 | 288 | 267 | 288 | +0.35% | 5,000 | - | +1.41% | - | - |
02/24 | 287 | 287 | 287 | 287 | -0.35% | 2,000 | - | +1.77% | - | - |
02/12 | 288 | 288 | 288 | 288 | 0% | 2,000 | - | +2.13% | - | - |
02/09 | 288 | 288 | 288 | 288 | +1.05% | 4,000 | - | +2.49% | - | - |
02/06 | 285 | 285 | 285 | 285 | +1.06% | 1,000 | - | +1.79% | - | - |
01/27 | 282 | 282 | 282 | 282 | -2.08% | 1,000 | - | +0.71% | - | - |
01/26 | 288 | 288 | 288 | 288 | 0% | 2,000 | - | +2.86% | - | - |
01/23 | 283 | 288 | 283 | 288 | +2.13% | 2,000 | - | +3.23% | - | - |
01/20 | 282 | 282 | 282 | 282 | -6.93% | 2,000 | - | +1.08% | - | - |
01/09 | 303 | 303 | 303 | 303 | 0% | 5,000 | - | +8.6% | - | - |
01/08 | 303 | 303 | 303 | 303 | 0% | 1,000 | - | +8.6% | - | - |
01/07 | 303 | 303 | 303 | 303 | 0% | 8,000 | - | +8.99% | - | - |
01/06 | 287 | 303 | 287 | 303 | +5.94% | 3,000 | - | +8.99% | - | - |
2008 |
12/25 | 286 | 286 | 286 | 286 | 0% | 4,000 | - | +2.88% | - | - |
12/24 | 286 | 286 | 286 | 286 | 0% | 1,000 | - | +2.51% | - | - |
12/18 | 286 | 286 | 286 | 286 | 0% | 3,000 | - | +2.88% | - | - |
12/16 | 286 | 286 | 286 | 286 | -0.35% | 5,000 | - | +2.88% | - | - |
12/15 | 272 | 287 | 272 | 287 | +6.3% | 5,000 | - | +3.24% | - | - |
12/12 | 270 | 270 | 270 | 270 | +1.5% | 1,000 | - | -2.88% | - | - |
12/10 | 265 | 266 | 265 | 266 | +2.31% | 4,000 | - | -4.66% | - | - |
12/08 | 270 | 270 | 260 | 260 | -3.7% | 7,000 | - | -7.14% | - | - |
12/05 | 270 | 270 | 270 | 270 | 0% | 6,000 | - | -3.91% | - | - |