株価チャート
2008/08/28～2009/01/28
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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2009 |
| 01/28 | 420 | 430 | 415 | 430 | +1.18% | 732,900 | - | +3.61% | - | - |
| 01/27 | 405 | 425 | 400 | 425 | +6.25% | 925,800 | - | +2.66% | - | - |
| 01/26 | 405 | 410 | 395 | 400 | -1.23% | 551,700 | - | -3.38% | - | - |
| 01/23 | 415 | 415 | 400 | 405 | -3.57% | 530,300 | - | -2.17% | - | - |
| 01/22 | 420 | 420 | 410 | 420 | +1.2% | 496,400 | - | +1.45% | - | - |
| 01/21 | 415 | 420 | 410 | 415 | 0% | 436,500 | - | +0.48% | - | - |
| 01/20 | 425 | 425 | 415 | 415 | -2.35% | 412,100 | - | +0.48% | - | - |
| 01/19 | 430 | 435 | 425 | 425 | 0% | 393,000 | - | +3.16% | - | - |
| 01/16 | 435 | 435 | 420 | 425 | +1.19% | 841,700 | - | +3.41% | - | - |
| 01/15 | 420 | 425 | 415 | 420 | -2.33% | 682,000 | - | +2.94% | - | - |
| 01/14 | 420 | 440 | 420 | 430 | +3.61% | 931,500 | - | +5.91% | - | - |
| 01/13 | 415 | 420 | 410 | 415 | -2.35% | 409,300 | - | +2.72% | - | - |
| 01/09 | 435 | 440 | 425 | 425 | -1.16% | 1,075,400 | - | +5.72% | - | - |
| 01/08 | 430 | 440 | 430 | 430 | -3.37% | 619,900 | - | +7.5% | - | - |
| 01/07 | 445 | 455 | 440 | 445 | 0% | 1,240,500 | - | +11.53% | - | - |
| 01/06 | 425 | 445 | 420 | 445 | +7.23% | 2,000,000 | - | +12.37% | - | - |
| 01/05 | 420 | 425 | 410 | 415 | +2.47% | 747,200 | - | +5.33% | - | - |
| 2008 |
| 12/30 | 405 | 410 | 400 | 405 | 0% | 459,400 | - | +3.05% | - | - |
| 12/29 | 395 | 405 | 390 | 405 | +2.53% | 592,600 | - | +3.05% | - | - |
| 12/26 | 395 | 400 | 395 | 395 | -1.25% | 215,700 | - | +1.02% | - | - |
| 12/25 | 390 | 400 | 390 | 400 | +2.56% | 211,400 | - | +2.04% | - | - |
| 12/24 | 400 | 405 | 390 | 390 | -2.5% | 632,600 | - | -0.51% | - | - |
| 12/22 | 400 | 405 | 395 | 400 | +1.27% | 733,400 | - | +2.04% | - | - |
| 12/19 | 395 | 405 | 390 | 395 | +1.28% | 786,300 | - | +0.51% | - | - |
| 12/18 | 405 | 405 | 390 | 390 | -4.88% | 1,503,000 | - | -0.76% | - | - |
| 12/17 | 425 | 430 | 400 | 410 | -3.53% | 1,356,400 | - | +4.06% | - | - |
| 12/16 | 410 | 440 | 400 | 425 | +3.66% | 2,188,000 | - | +7.59% | - | - |
| 12/15 | 400 | 410 | 395 | 410 | +5.13% | 445,100 | - | +3.54% | - | - |
| 12/12 | 405 | 410 | 385 | 390 | -6.02% | 1,538,200 | - | -1.52% | - | - |
| 12/11 | 415 | 420 | 395 | 415 | +1.22% | 1,060,700 | - | +4.27% | - | - |
| 12/10 | 390 | 420 | 385 | 410 | +3.8% | 1,504,300 | - | +2.5% | - | - |
| 12/09 | 380 | 395 | 375 | 395 | +2.6% | 985,800 | - | -1.5% | - | - |
| 12/08 | 365 | 385 | 365 | 385 | +6.94% | 581,500 | - | -3.99% | - | - |
| 12/05 | 360 | 365 | 360 | 360 | -2.7% | 440,300 | - | -10.67% | - | - |
| 12/04 | 370 | 375 | 365 | 370 | 0% | 842,100 | - | -8.42% | - | - |
| 12/03 | 370 | 375 | 370 | 370 | +1.37% | 340,700 | - | -8.42% | - | - |
| 12/02 | 370 | 380 | 365 | 365 | -5.19% | 820,900 | - | -9.43% | - | - |
| 12/01 | 385 | 390 | 380 | 385 | -1.28% | 401,600 | - | -4.47% | - | - |
| 11/28 | 375 | 390 | 375 | 390 | 0% | 557,500 | - | -3.23% | - | - |
| 11/27 | 395 | 395 | 380 | 390 | 0% | 428,500 | - | -3.47% | - | - |
| 11/26 | 385 | 390 | 380 | 390 | -1.27% | 273,600 | - | -3.7% | - | - |
| 11/25 | 405 | 410 | 380 | 395 | +2.6% | 796,200 | - | -2.71% | - | - |
| 11/21 | 355 | 390 | 355 | 385 | +2.67% | 1,071,500 | - | -5.17% | - | - |
| 11/20 | 390 | 390 | 375 | 375 | -6.25% | 754,800 | - | -7.64% | - | - |
| 11/19 | 405 | 410 | 395 | 400 | -1.23% | 609,600 | - | -2.2% | - | - |
| 11/18 | 400 | 410 | 400 | 405 | 0% | 461,900 | - | -1.46% | - | - |
| 11/17 | 410 | 415 | 400 | 405 | -1.22% | 785,500 | - | -0.98% | - | - |
| 11/14 | 425 | 425 | 405 | 410 | +2.5% | 1,029,000 | - | +0.49% | - | - |
| 11/13 | 405 | 415 | 400 | 400 | -5.88% | 1,150,200 | - | -1.72% | - | - |
| 11/12 | 420 | 430 | 415 | 425 | 0% | 749,000 | - | +4.42% | - | - |
| 11/11 | 430 | 440 | 425 | 425 | -3.41% | 628,100 | - | +4.42% | - | - |
| 11/10 | 430 | 450 | 430 | 440 | +6.02% | 1,381,900 | - | +7.58% | - | - |
| 11/07 | 410 | 430 | 410 | 415 | -5.68% | 2,720,600 | - | +0.73% | - | - |
| 11/06 | 440 | 460 | 440 | 440 | -7.37% | 1,467,800 | - | +5.52% | - | - |
| 11/05 | 440 | 485 | 435 | 475 | +11.76% | 2,823,700 | - | +12.83% | - | - |
| 11/04 | 415 | 425 | 410 | 425 | +3.66% | 912,800 | - | +0.24% | - | - |
| 10/31 | 420 | 420 | 405 | 410 | -1.2% | 1,270,200 | - | -4.65% | - | - |
| 10/30 | 380 | 415 | 380 | 415 | +7.79% | 1,963,300 | - | -5.03% | - | - |
| 10/29 | 405 | 415 | 370 | 385 | +1.32% | 2,242,900 | - | -13.29% | - | - |
| 10/28 | 340 | 385 | 335 | 380 | +10.14% | 1,586,800 | - | -15.93% | - | - |
| 10/27 | 340 | 370 | 335 | 345 | -2.82% | 1,819,900 | - | -25.16% | - | - |
| 10/24 | 395 | 395 | 345 | 355 | -11.25% | 1,803,600 | - | -24.47% | - | - |
| 10/23 | 380 | 400 | 380 | 400 | -1.23% | 1,384,900 | - | -16.32% | - | - |
| 10/22 | 420 | 420 | 405 | 405 | -4.71% | 776,300 | - | -16.32% | - | - |
| 10/21 | 435 | 440 | 425 | 425 | +2.41% | 1,259,800 | - | -13.27% | - | - |
| 10/20 | 405 | 420 | 400 | 415 | +3.75% | 1,124,100 | - | -16.16% | - | - |
| 10/17 | 400 | 410 | 390 | 400 | +3.9% | 1,121,600 | - | -20.16% | - | - |
| 10/16 | 400 | 405 | 385 | 385 | -11.49% | 2,521,600 | - | -24.21% | - | - |
| 10/15 | 440 | 450 | 415 | 435 | -4.4% | 1,724,700 | - | -15.53% | - | - |
| 10/14 | 460 | 465 | 425 | 455 | +24.66% | 3,061,800 | - | -12.5% | - | - |
| 10/10 | 355 | 375 | 330 | 365 | -3.95% | 3,189,900 | - | -30.34% | - | - |
| 10/09 | 370 | 400 | 370 | 380 | +2.7% | 2,990,900 | - | -28.71% | - | - |
| 10/08 | 390 | 400 | 365 | 370 | -8.64% | 2,528,900 | - | -31.61% | - | - |
| 10/07 | 385 | 420 | 375 | 405 | -2.41% | 3,769,900 | - | -26.23% | - | - |
| 10/06 | 480 | 485 | 400 | 415 | -16.16% | 4,162,900 | - | -25.49% | - | - |
| 10/03 | 500 | 510 | 495 | 495 | -3.88% | 1,419,700 | - | -12.08% | - | - |
| 10/02 | 530 | 535 | 510 | 515 | -3.74% | 1,145,700 | - | -9.17% | - | - |
| 10/01 | 550 | 555 | 530 | 535 | -0.93% | 1,298,200 | - | -6.14% | - | - |
| 09/30 | 525 | 545 | 525 | 540 | -2.7% | 1,483,400 | - | -5.59% | - | - |
| 09/29 | 575 | 585 | 555 | 555 | -3.48% | 872,200 | - | -3.31% | - | - |
| 09/26 | 585 | 590 | 570 | 575 | -1.71% | 551,400 | - | 0% | - | - |
| 09/25 | 580 | 585 | 570 | 585 | +0.86% | 485,600 | - | +1.56% | - | - |
| 09/24 | 580 | 585 | 575 | 580 | -1.69% | 572,300 | - | +0.69% | - | - |
| 09/22 | 600 | 605 | 585 | 590 | 0% | 909,200 | - | +2.25% | - | - |
| 09/19 | 575 | 595 | 575 | 590 | +3.51% | 1,745,400 | - | +2.25% | - | - |
| 09/18 | 540 | 575 | 540 | 570 | +2.7% | 1,637,200 | - | -1.21% | - | - |
| 09/17 | 560 | 565 | 550 | 555 | +0.91% | 1,262,600 | - | -3.81% | - | - |
| 09/16 | 520 | 550 | 520 | 550 | -2.65% | 3,488,500 | - | -5.01% | - | - |
| 09/12 | 570 | 570 | 560 | 565 | +0.89% | 1,154,100 | - | -2.59% | - | - |
| 09/11 | 565 | 565 | 555 | 560 | -0.88% | 674,700 | - | -3.28% | - | - |
| 09/10 | 540 | 565 | 540 | 565 | +0.89% | 1,113,100 | - | -2.42% | - | - |
| 09/09 | 580 | 585 | 555 | 560 | -0.88% | 1,163,000 | - | -3.45% | - | - |
| 09/08 | 570 | 575 | 565 | 565 | +1.8% | 951,900 | - | -2.42% | - | - |
| 09/05 | 525 | 560 | 525 | 555 | 0% | 1,610,200 | - | -4.15% | - | - |
| 09/04 | 580 | 580 | 555 | 555 | -5.13% | 1,284,200 | - | -4.48% | - | - |
| 09/03 | 595 | 595 | 575 | 585 | -0.85% | 1,234,400 | - | +0.34% | - | - |
| 09/02 | 585 | 610 | 580 | 590 | +1.72% | 2,625,100 | - | +1.03% | - | - |
| 09/01 | 580 | 590 | 580 | 580 | -1.69% | 712,800 | - | -0.85% | - | - |
| 08/29 | 585 | 590 | 580 | 590 | +1.72% | 562,100 | - | +0.51% | - | - |
| 08/28 | 590 | 590 | 575 | 580 | 0% | 563,600 | - | -1.36% | - | - |
