株価チャート
2007/12/04～2009/12/21
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 |
| 12/21 | 831 | 831 | 831 | 831 | +3.88% | 8,000 | - | +4.53% | - | - |
| 12/18 | 800 | 800 | 800 | 800 | 0% | 3,000 | - | +1.39% | - | - |
| 12/16 | 800 | 800 | 800 | 800 | -2.44% | 5,000 | - | +1.91% | - | - |
| 11/11 | 820 | 820 | 820 | 820 | +2.5% | 3,000 | - | +5.13% | - | - |
| 11/02 | 800 | 800 | 800 | 800 | -3.61% | 1,000 | - | +3.23% | - | - |
| 10/27 | 830 | 830 | 830 | 830 | 0% | 2,000 | - | +7.79% | - | - |
| 10/22 | 830 | 830 | 830 | 830 | 0% | 2,000 | - | +8.64% | - | - |
| 10/20 | 830 | 830 | 830 | 830 | 0% | 18,000 | - | +9.79% | - | - |
| 10/19 | 830 | 830 | 830 | 830 | +6.41% | 1,000 | - | +10.96% | - | - |
| 10/15 | 780 | 780 | 780 | 780 | -0.13% | 3,000 | - | +5.41% | - | - |
| 10/06 | 781 | 781 | 781 | 781 | -9.19% | 1,000 | - | +5.97% | - | - |
| 10/01 | 860 | 860 | 860 | 860 | +1.18% | 3,000 | - | +17.17% | - | - |
| 08/31 | 850 | 850 | 850 | 850 | 0% | 2,000 | - | +16.92% | - | - |
| 08/28 | 850 | 850 | 850 | 850 | +3.03% | 1,000 | - | +17.89% | - | - |
| 08/20 | 825 | 825 | 825 | 825 | +7.14% | 4,000 | - | +15.55% | - | - |
| 08/10 | 770 | 770 | 770 | 770 | -0.77% | 2,000 | - | +8.6% | - | - |
| 07/29 | 776 | 776 | 776 | 776 | +0.13% | 1,000 | - | +10.07% | - | - |
| 07/27 | 775 | 775 | 775 | 775 | 0% | 1,000 | - | +10.71% | - | - |
| 07/21 | 775 | 775 | 775 | 775 | +3.33% | 6,000 | - | +11.51% | - | - |
| 07/16 | 750 | 750 | 750 | 750 | +2.74% | 3,000 | - | +8.7% | - | - |
| 07/07 | 730 | 730 | 730 | 730 | -7.59% | 1,000 | - | +6.41% | - | - |
| 06/24 | 790 | 790 | 790 | 790 | +8.07% | 4,000 | - | +16.18% | - | - |
| 06/12 | 731 | 731 | 731 | 731 | -2.53% | 4,000 | - | +8.62% | - | - |
| 05/22 | 750 | 750 | 750 | 750 | +6.38% | 2,000 | - | +12.28% | - | - |
| 04/28 | 705 | 705 | 705 | 705 | +1.88% | 1,000 | - | +6.5% | - | - |
| 04/21 | 692 | 692 | 692 | 692 | +0.29% | 1,000 | - | +5.17% | - | - |
| 04/20 | 690 | 690 | 690 | 690 | 0% | 1,000 | - | +5.67% | - | - |
| 03/26 | 690 | 690 | 690 | 690 | 0% | 4,000 | - | +5.99% | - | - |
| 03/23 | 690 | 690 | 690 | 690 | +2.99% | 1,000 | - | +6.32% | - | - |
| 03/17 | 670 | 670 | 670 | 670 | 0% | 1,000 | - | +3.4% | - | - |
| 02/27 | 670 | 670 | 670 | 670 | +3.08% | 1,000 | - | +3.4% | - | - |
| 02/26 | 650 | 650 | 650 | 650 | +3.67% | 1,000 | - | -0.15% | - | - |
| 02/24 | 628 | 628 | 627 | 627 | +0.32% | 2,000 | - | -4.42% | - | - |
| 02/05 | 625 | 625 | 625 | 625 | -11.35% | 1,000 | - | -5.59% | - | - |
| 01/27 | 705 | 705 | 705 | 705 | 0% | 2,000 | - | +5.54% | - | - |
| 01/22 | 705 | 705 | 705 | 705 | +2.17% | 3,000 | - | +5.22% | - | - |
| 01/21 | 690 | 690 | 690 | 690 | +0.58% | 1,000 | - | +2.53% | - | - |
| 01/15 | 686 | 686 | 686 | 686 | -1.29% | 1,000 | - | +1.33% | - | - |
| 2008 |
| 12/24 | 695 | 695 | 695 | 695 | 0% | 8,000 | - | +2.21% | - | - |
| 12/22 | 695 | 695 | 695 | 695 | +3.58% | 4,000 | - | +2.06% | - | - |
| 12/19 | 671 | 671 | 671 | 671 | +3.23% | 1,000 | - | -1.61% | - | - |
| 12/17 | 649 | 650 | 649 | 650 | +0.15% | 3,000 | - | -5.11% | - | - |
| 11/25 | 649 | 649 | 649 | 649 | 0% | 1,000 | - | -5.81% | - | - |
| 11/20 | 649 | 649 | 649 | 649 | +2.04% | 4,000 | - | -6.21% | - | - |
| 11/19 | 636 | 636 | 636 | 636 | +6% | 1,000 | - | -8.49% | - | - |
| 11/17 | 600 | 600 | 600 | 600 | -1.64% | 2,000 | - | -13.92% | - | - |
| 10/31 | 610 | 610 | 610 | 610 | 0% | 1,000 | - | -12.98% | - | - |
| 10/22 | 610 | 610 | 610 | 610 | +1.67% | 3,000 | - | -13.48% | - | - |
| 10/21 | 600 | 600 | 600 | 600 | 0% | 3,000 | - | -15.25% | - | - |
| 10/20 | 600 | 600 | 600 | 600 | +9.09% | 2,000 | - | -15.73% | - | - |
| 10/10 | 550 | 550 | 550 | 550 | -15.38% | 4,000 | - | -23.18% | - | - |
| 10/09 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -9.97% | - | - |
| 10/08 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -10.34% | - | - |
| 10/07 | 650 | 650 | 650 | 650 | -2.99% | 3,000 | - | -10.59% | - | - |
| 10/06 | 660 | 670 | 660 | 670 | -10.67% | 8,000 | - | -8.09% | - | - |
| 10/03 | 750 | 750 | 750 | 750 | -3.85% | 1,000 | - | +2.74% | - | - |
| 09/26 | 780 | 780 | 780 | 780 | 0% | 4,000 | - | +6.85% | - | - |
| 09/24 | 780 | 780 | 780 | 780 | 0% | 5,000 | - | +7% | - | - |
| 09/22 | 751 | 780 | 751 | 780 | +4% | 2,000 | - | +7.29% | - | - |
| 09/04 | 750 | 750 | 750 | 750 | -4.58% | 1,000 | - | +3.45% | - | - |
| 08/27 | 786 | 786 | 786 | 786 | 0% | 1,000 | - | +8.56% | - | - |
| 08/18 | 786 | 786 | 786 | 786 | +5.5% | 1,000 | - | +8.86% | - | - |
| 07/22 | 745 | 745 | 745 | 745 | +3.33% | 2,000 | - | +3.47% | - | - |
| 07/16 | 721 | 721 | 721 | 721 | -1.37% | 1,000 | - | -0.14% | - | - |
| 06/26 | 731 | 731 | 731 | 731 | -1.35% | 1,000 | - | +0.83% | - | - |
| 06/23 | 741 | 741 | 741 | 741 | 0% | 1,000 | - | +1.79% | - | - |
| 06/20 | 740 | 741 | 740 | 741 | +0.14% | 3,000 | - | +1.65% | - | - |
| 06/19 | 740 | 740 | 740 | 740 | +4.82% | 2,000 | - | +1.09% | - | - |
| 06/16 | 706 | 706 | 706 | 706 | +0.14% | 1,000 | - | -4.08% | - | - |
| 05/30 | 710 | 710 | 705 | 705 | 0% | 3,000 | - | -5.11% | - | - |
| 05/26 | 705 | 705 | 705 | 705 | 0% | 1,000 | - | -6.13% | - | - |
| 05/21 | 701 | 705 | 701 | 705 | +2.17% | 8,000 | - | -7.24% | - | - |
| 05/12 | 690 | 690 | 690 | 690 | -1.43% | 3,000 | - | -10.16% | - | - |
| 05/02 | 690 | 720 | 690 | 700 | 0% | 8,000 | - | -9.79% | - | - |
| 05/01 | 700 | 700 | 700 | 700 | 0% | 1,000 | - | -10.6% | - | - |
| 04/30 | 705 | 705 | 700 | 700 | -0.71% | 2,000 | - | -11.28% | - | - |
| 04/28 | 705 | 705 | 705 | 705 | 0% | 1,000 | - | -11.43% | - | - |
| 04/24 | 705 | 705 | 705 | 705 | 0% | 6,000 | - | -12.31% | - | - |
| 04/23 | 705 | 705 | 705 | 705 | 0% | 2,000 | - | -13.28% | - | - |
| 04/22 | 705 | 705 | 705 | 705 | -5.37% | 1,000 | - | -14.13% | - | - |
| 04/21 | 745 | 745 | 745 | 745 | 0% | 14,000 | - | -10.24% | - | - |
| 04/18 | 735 | 745 | 735 | 745 | +1.92% | 2,000 | - | -11.1% | - | - |
| 04/17 | 731 | 731 | 731 | 731 | +0.14% | 1,000 | - | -13.18% | - | - |
| 03/26 | 730 | 730 | 730 | 730 | 0% | 1,000 | - | -14.22% | - | - |
| 03/21 | 730 | 730 | 730 | 730 | 0% | 3,000 | - | -15.12% | - | - |
| 03/14 | 730 | 730 | 730 | 730 | 0% | 5,000 | - | -16% | - | - |
| 03/13 | 730 | 730 | 730 | 730 | -8.75% | 2,000 | - | -16.95% | - | - |
| 02/27 | 800 | 800 | 800 | 800 | 0% | 2,000 | - | -9.91% | - | - |
| 02/26 | 800 | 800 | 800 | 800 | 0% | 1,000 | - | -10.61% | - | - |
| 02/22 | 800 | 800 | 800 | 800 | +3.9% | 5,000 | - | -11.31% | - | - |
| 02/14 | 770 | 770 | 770 | 770 | -4.94% | 1,000 | - | -15.29% | - | - |
| 02/13 | 810 | 810 | 810 | 810 | -5.81% | 1,000 | - | -11.67% | - | - |
| 01/28 | 860 | 860 | 860 | 860 | -2.27% | 1,000 | - | -6.93% | - | - |
| 01/21 | 880 | 880 | 880 | 880 | -1.79% | 3,000 | - | -5.17% | - | - |
| 2007 |
| 12/26 | 896 | 896 | 896 | 896 | -2.5% | 2,000 | - | -3.86% | - | - |
| 12/20 | 919 | 919 | 919 | 919 | -0.11% | 2,000 | - | -1.61% | - | - |
| 12/18 | 890 | 920 | 890 | 920 | +3.37% | 2,000 | - | -1.71% | - | - |
| 12/14 | 890 | 890 | 890 | 890 | +3.25% | 1,000 | - | -5.12% | - | - |
| 12/06 | 862 | 862 | 862 | 862 | +0.23% | 4,000 | - | -8.49% | - | - |
| 12/04 | 860 | 860 | 860 | 860 | 0% | 2,000 | - | -9.19% | - | - |
