株価チャート
2008/09/03～2009/02/03
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 |
| 02/03 | 163 | 170 | 162 | 163 | 0% | 1,328,000 | - | -6.86% | - | - |
| 02/02 | 161 | 163 | 158 | 163 | +1.24% | 2,235,000 | - | -7.39% | - | - |
| 01/30 | 162 | 164 | 159 | 161 | -2.42% | 1,532,000 | - | -9.04% | - | - |
| 01/29 | 169 | 171 | 164 | 165 | -1.79% | 2,346,000 | - | -6.78% | - | - |
| 01/28 | 165 | 168 | 162 | 168 | +3.07% | 1,448,000 | - | -5.62% | - | - |
| 01/27 | 165 | 167 | 161 | 163 | +1.88% | 2,732,000 | - | -8.43% | - | - |
| 01/26 | 161 | 166 | 160 | 160 | 0% | 1,600,000 | - | -10.61% | - | - |
| 01/23 | 166 | 167 | 160 | 160 | -4.76% | 2,176,000 | - | -11.11% | - | - |
| 01/22 | 171 | 172 | 166 | 168 | -0.59% | 1,807,000 | - | -6.67% | - | - |
| 01/21 | 170 | 172 | 169 | 169 | -3.98% | 2,443,000 | - | -6.63% | - | - |
| 01/20 | 181 | 186 | 176 | 176 | -1.12% | 2,783,000 | - | -3.3% | - | - |
| 01/19 | 177 | 180 | 176 | 178 | +2.3% | 1,716,000 | - | -2.2% | - | - |
| 01/16 | 177 | 177 | 170 | 174 | +0.58% | 3,660,000 | - | -4.4% | - | - |
| 01/15 | 174 | 176 | 172 | 173 | -3.35% | 2,123,000 | - | -4.95% | - | - |
| 01/14 | 183 | 186 | 177 | 179 | -2.72% | 3,592,000 | - | -1.1% | - | - |
| 01/13 | 189 | 191 | 183 | 184 | -5.15% | 2,564,000 | - | +1.66% | - | - |
| 01/09 | 198 | 199 | 190 | 194 | -2.02% | 2,984,000 | - | +7.18% | - | - |
| 01/08 | 197 | 206 | 195 | 198 | -3.88% | 4,620,000 | - | +9.39% | - | - |
| 01/07 | 191 | 211 | 190 | 206 | +8.99% | 5,648,000 | - | +13.81% | - | - |
| 01/06 | 188 | 189 | 181 | 189 | +3.28% | 2,704,000 | - | +5% | - | - |
| 01/05 | 187 | 191 | 183 | 183 | +0.55% | 671,000 | - | +1.1% | - | - |
| 2008 |
| 12/30 | 177 | 182 | 177 | 182 | +2.82% | 590,000 | - | +0.55% | - | - |
| 12/29 | 180 | 181 | 176 | 177 | -1.67% | 690,000 | - | -2.75% | - | - |
| 12/26 | 174 | 180 | 174 | 180 | +4.65% | 1,297,000 | - | -1.64% | - | - |
| 12/25 | 172 | 174 | 171 | 172 | -1.71% | 975,000 | - | -6.52% | - | - |
| 12/24 | 179 | 185 | 173 | 175 | -4.89% | 1,802,000 | - | -5.91% | - | - |
| 12/22 | 180 | 185 | 180 | 184 | +3.37% | 1,211,000 | - | -1.6% | - | - |
| 12/19 | 183 | 183 | 176 | 178 | -0.56% | 1,905,000 | - | -5.32% | - | - |
| 12/18 | 170 | 184 | 170 | 179 | +2.87% | 2,354,000 | - | -5.29% | - | - |
| 12/17 | 189 | 189 | 170 | 174 | -5.43% | 2,452,000 | - | -8.9% | - | - |
| 12/16 | 183 | 190 | 176 | 184 | -0.54% | 1,601,000 | - | -4.17% | - | - |
| 12/15 | 178 | 186 | 177 | 185 | +9.47% | 1,637,000 | - | -4.64% | - | - |
| 12/12 | 178 | 183 | 165 | 169 | -11.05% | 4,248,000 | - | -13.78% | - | - |
| 12/11 | 183 | 191 | 182 | 190 | +1.06% | 2,325,000 | - | -4.52% | - | - |
| 12/10 | 179 | 190 | 176 | 188 | +6.21% | 2,482,000 | - | -6.93% | - | - |
| 12/09 | 179 | 184 | 172 | 177 | 0% | 2,021,000 | - | -13.24% | - | - |
| 12/08 | 166 | 177 | 164 | 177 | +7.93% | 3,118,000 | - | -14.08% | - | - |
| 12/05 | 173 | 173 | 163 | 164 | -1.8% | 2,936,000 | - | -21.15% | - | - |
| 12/04 | 175 | 177 | 164 | 167 | -2.91% | 2,168,000 | - | -20.85% | - | - |
| 12/03 | 178 | 181 | 171 | 172 | -2.82% | 2,820,000 | - | -19.63% | - | - |
| 12/02 | 182 | 184 | 177 | 177 | -7.33% | 2,994,000 | - | -17.29% | - | - |
| 12/01 | 197 | 197 | 190 | 191 | -3.54% | 1,204,000 | - | -11.57% | - | - |
| 11/28 | 197 | 201 | 193 | 198 | -0.5% | 1,950,000 | - | -8.76% | - | - |
| 11/27 | 200 | 202 | 197 | 199 | +2.05% | 1,642,000 | - | -9.55% | - | - |
| 11/26 | 195 | 197 | 191 | 195 | -2.5% | 1,994,000 | - | -12.56% | - | - |
| 11/25 | 208 | 210 | 191 | 200 | 0% | 2,568,000 | - | -11.5% | - | - |
| 11/21 | 185 | 202 | 182 | 200 | +2.56% | 3,425,000 | - | -12.66% | - | - |
| 11/20 | 200 | 205 | 195 | 195 | -4.88% | 3,393,000 | - | -15.95% | - | - |
| 11/19 | 213 | 216 | 202 | 205 | -4.65% | 3,012,000 | - | -13.14% | - | - |
| 11/18 | 206 | 219 | 204 | 215 | +1.9% | 3,121,000 | - | -10.79% | - | - |
| 11/17 | 207 | 216 | 202 | 211 | +1.93% | 1,701,000 | - | -12.81% | - | - |
| 11/14 | 217 | 222 | 204 | 207 | 0% | 3,536,000 | - | -15.85% | - | - |
| 11/13 | 204 | 212 | 204 | 207 | -4.61% | 2,724,000 | - | -17.2% | - | - |
| 11/12 | 210 | 226 | 208 | 217 | +1.88% | 3,958,000 | - | -14.9% | - | - |
| 11/11 | 222 | 225 | 213 | 213 | -7.79% | 3,747,000 | - | -18.39% | - | - |
| 11/10 | 231 | 241 | 228 | 231 | +2.21% | 2,855,000 | - | -13.81% | - | - |
| 11/07 | 249 | 250 | 210 | 226 | -9.24% | 7,591,000 | - | -17.82% | - | - |
| 11/06 | 252 | 262 | 245 | 249 | -4.6% | 6,344,000 | - | -12.01% | - | - |
| 11/05 | 253 | 267 | 249 | 261 | +8.3% | 3,235,000 | - | -10% | - | - |
| 11/04 | 233 | 242 | 233 | 241 | +8.56% | 3,727,000 | - | -18.86% | - | - |
| 10/31 | 220 | 233 | 215 | 222 | -7.88% | 5,042,000 | - | -27.21% | - | - |
| 10/30 | 226 | 250 | 222 | 241 | -2.03% | 6,361,000 | - | -23.49% | - | - |
| 10/29 | 256 | 257 | 230 | 246 | +11.31% | 4,636,000 | - | -24.07% | - | - |
| 10/28 | 191 | 226 | 191 | 221 | +15.71% | 4,594,000 | - | -33.63% | - | - |
| 10/27 | 209 | 220 | 191 | 191 | -9.48% | 4,362,000 | - | -44.15% | - | - |
| 10/24 | 239 | 242 | 210 | 211 | -9.83% | 3,628,000 | - | -40.06% | - | - |
| 10/23 | 242 | 243 | 229 | 234 | -7.14% | 6,515,000 | - | -35.36% | - | - |
| 10/22 | 270 | 273 | 252 | 252 | -12.2% | 4,751,000 | - | -31.89% | - | - |
| 10/21 | 286 | 291 | 280 | 287 | +3.99% | 3,580,000 | - | -24.27% | - | - |
| 10/20 | 277 | 284 | 269 | 276 | 0% | 4,084,000 | - | -28.5% | - | - |
| 10/17 | 272 | 285 | 268 | 276 | +5.34% | 3,515,000 | - | -29.95% | - | - |
| 10/16 | 285 | 287 | 262 | 262 | -14.1% | 3,669,000 | - | -34.99% | - | - |
| 10/15 | 308 | 310 | 292 | 305 | -2.56% | 3,794,000 | - | -26.15% | - | - |
| 10/14 | 300 | 313 | 293 | 313 | +20.85% | 3,565,000 | - | -25.48% | - | - |
| 10/10 | 252 | 275 | 252 | 259 | -14.24% | 6,541,000 | - | -39.34% | - | - |
| 10/09 | 285 | 314 | 283 | 302 | +2.37% | 4,381,000 | - | -31.05% | - | - |
| 10/08 | 317 | 329 | 294 | 295 | -13.74% | 3,963,000 | - | -33.86% | - | - |
| 10/07 | 339 | 354 | 331 | 342 | -6.04% | 3,289,000 | - | -25% | - | - |
| 10/06 | 379 | 381 | 361 | 364 | -5.21% | 2,657,000 | - | -21.38% | - | - |
| 10/03 | 404 | 407 | 382 | 384 | -6.11% | 3,048,000 | - | -18.3% | - | - |
| 10/02 | 439 | 439 | 406 | 409 | -5.76% | 2,364,000 | - | -14.26% | - | - |
| 10/01 | 428 | 446 | 421 | 434 | +2.84% | 4,060,000 | - | -10.14% | - | - |
| 09/30 | 415 | 430 | 405 | 422 | -1.63% | 2,541,000 | - | -13.52% | - | - |
| 09/29 | 457 | 459 | 429 | 429 | -6.33% | 2,334,000 | - | -12.98% | - | - |
| 09/26 | 451 | 464 | 448 | 458 | +0.44% | 2,099,000 | - | -7.85% | - | - |
| 09/25 | 451 | 460 | 443 | 456 | -0.87% | 1,881,000 | - | -8.98% | - | - |
| 09/24 | 466 | 470 | 455 | 460 | -2.34% | 3,018,000 | - | -8.91% | - | - |
| 09/22 | 459 | 478 | 457 | 471 | +5.37% | 2,264,000 | - | -7.47% | - | - |
| 09/19 | 454 | 455 | 444 | 447 | -0.89% | 3,042,000 | - | -12.87% | - | - |
| 09/18 | 450 | 453 | 433 | 451 | -1.96% | 2,463,000 | - | -12.93% | - | - |
| 09/17 | 445 | 461 | 442 | 460 | +4.55% | 3,174,000 | - | -11.88% | - | - |
| 09/16 | 454 | 454 | 429 | 440 | -5.58% | 3,601,000 | - | -16.35% | - | - |
| 09/12 | 469 | 475 | 458 | 466 | +0.22% | 6,236,000 | - | -12.41% | - | - |
| 09/11 | 464 | 474 | 459 | 465 | -4.91% | 3,931,000 | - | -13.08% | - | - |
| 09/10 | 477 | 499 | 476 | 489 | -0.61% | 2,755,000 | - | -9.28% | - | - |
| 09/09 | 496 | 502 | 489 | 492 | -1.99% | 2,426,000 | - | -9.06% | - | - |
| 09/08 | 491 | 506 | 491 | 502 | +2.24% | 2,590,000 | - | -7.55% | - | - |
| 09/05 | 473 | 492 | 464 | 491 | +0.61% | 4,105,000 | - | -9.91% | - | - |
| 09/04 | 513 | 515 | 486 | 488 | -8.44% | 5,145,000 | - | -10.79% | - | - |
| 09/03 | 524 | 537 | 518 | 533 | +4.31% | 3,260,000 | - | -3.27% | - | - |
