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 |
|---|
| 2009 |
| 01/28 | 736 | 746 | 715 | 746 | +2.75% | 197,500 | - | +5.37% | - | - |
| 01/27 | 712 | 743 | 697 | 726 | +6.45% | 260,300 | - | +2.98% | - | - |
| 01/26 | 695 | 703 | 681 | 682 | +0.29% | 201,400 | - | -3.13% | - | - |
| 01/23 | 700 | 713 | 678 | 680 | -5.95% | 302,600 | - | -3.41% | - | - |
| 01/22 | 765 | 765 | 705 | 723 | -2.95% | 233,600 | - | +2.84% | - | - |
| 01/21 | 789 | 789 | 742 | 745 | -6.52% | 227,400 | - | +6.13% | - | - |
| 01/20 | 844 | 844 | 791 | 797 | -7.75% | 335,300 | - | +14.02% | - | - |
| 01/19 | 805 | 868 | 805 | 864 | +8.14% | 414,100 | - | +24.68% | - | - |
| 01/16 | 798 | 815 | 783 | 799 | -0.37% | 245,500 | - | +16.81% | - | - |
| 01/15 | 740 | 810 | 733 | 802 | +6.93% | 398,000 | - | +18.29% | - | - |
| 01/14 | 730 | 771 | 725 | 750 | +2.6% | 257,500 | - | +11.44% | - | - |
| 01/13 | 765 | 766 | 730 | 731 | -7.82% | 194,400 | - | +9.1% | - | - |
| 01/09 | 820 | 834 | 775 | 793 | -3.17% | 371,600 | - | +18.54% | - | - |
| 01/08 | 770 | 834 | 764 | 819 | +3.8% | 661,000 | - | +22.97% | - | - |
| 01/07 | 720 | 789 | 719 | 789 | +14.51% | 332,900 | - | +19.18% | - | - |
| 01/06 | 700 | 700 | 679 | 689 | -0.86% | 244,400 | - | +4.39% | - | - |
| 01/05 | 702 | 705 | 684 | 695 | +4.98% | 147,500 | - | +4.98% | - | - |
| 2008 |
| 12/30 | 636 | 664 | 636 | 662 | +4.09% | 124,600 | - | -0.45% | - | - |
| 12/29 | 625 | 640 | 621 | 636 | +2.42% | 150,600 | - | -5.07% | - | - |
| 12/26 | 594 | 627 | 589 | 621 | +4.55% | 161,600 | - | -7.86% | - | - |
| 12/25 | 588 | 595 | 572 | 594 | +1.37% | 106,600 | - | -12.65% | - | - |
| 12/24 | 574 | 590 | 563 | 586 | +0.34% | 550,500 | - | -14.83% | - | - |
| 12/22 | 569 | 589 | 568 | 584 | -0.85% | 276,400 | - | -16.33% | - | - |
| 12/19 | 616 | 617 | 585 | 589 | -3.44% | 495,200 | - | -16.81% | - | - |
| 12/18 | 641 | 648 | 603 | 610 | -9.09% | 780,000 | - | -14.8% | - | - |
| 12/17 | 705 | 705 | 650 | 671 | -3.45% | 321,100 | - | -7.83% | - | - |
| 12/16 | 677 | 703 | 668 | 695 | +1.61% | 237,500 | - | -5.95% | - | - |
| 12/15 | 702 | 702 | 649 | 684 | +5.23% | 240,800 | - | -8.8% | - | - |
| 12/12 | 693 | 693 | 632 | 650 | -7.54% | 290,900 | - | -14.25% | - | - |
| 12/11 | 682 | 712 | 654 | 703 | +7.82% | 786,400 | - | -8.82% | - | - |
| 12/10 | 654 | 665 | 631 | 652 | -2.25% | 496,000 | - | -17.05% | - | - |
| 12/09 | 654 | 686 | 650 | 667 | +4.38% | 303,700 | - | -16.52% | - | - |
| 12/08 | 663 | 664 | 617 | 639 | -1.54% | 315,600 | - | -20.92% | - | - |
| 12/05 | 659 | 664 | 636 | 649 | -1.52% | 404,400 | - | -20.76% | - | - |
| 12/04 | 700 | 707 | 651 | 659 | -5.18% | 389,000 | - | -20.12% | - | - |
| 12/03 | 697 | 707 | 678 | 695 | +0.14% | 257,700 | - | -16.57% | - | - |
| 12/02 | 705 | 716 | 692 | 694 | -3.74% | 284,500 | - | -16.79% | - | - |
| 12/01 | 735 | 735 | 715 | 721 | -0.55% | 153,200 | - | -14.17% | - | - |
| 11/28 | 730 | 750 | 713 | 725 | -1.09% | 456,800 | - | -14.5% | - | - |
| 11/27 | 740 | 753 | 723 | 733 | -0.81% | 363,700 | - | -14.57% | - | - |
| 11/26 | 760 | 762 | 733 | 739 | -3.52% | 279,000 | - | -15.06% | - | - |
| 11/25 | 815 | 816 | 735 | 766 | -1.79% | 373,600 | - | -13.15% | - | - |
| 11/21 | 721 | 785 | 721 | 780 | +5.26% | 264,900 | - | -12.36% | - | - |
| 11/20 | 761 | 763 | 737 | 741 | -3.64% | 254,500 | - | -17.39% | - | - |
| 11/19 | 799 | 809 | 760 | 769 | -3.63% | 444,900 | - | -15.77% | - | - |
| 11/18 | 829 | 831 | 796 | 798 | -4.09% | 222,000 | - | -13.64% | - | - |
| 11/17 | 830 | 859 | 797 | 832 | 0% | 193,000 | - | -10.54% | - | - |
| 11/14 | 850 | 851 | 822 | 832 | +3.74% | 279,300 | - | -11.21% | - | - |
| 11/13 | 902 | 904 | 802 | 802 | -10.09% | 566,100 | - | -14.86% | - | - |
| 11/12 | 930 | 954 | 888 | 892 | -8.04% | 332,700 | - | -6.4% | - | - |
| 11/11 | 948 | 986 | 913 | 970 | +2.43% | 395,500 | - | +0.62% | - | - |
| 11/10 | 928 | 957 | 920 | 947 | +5.69% | 235,400 | - | -2.87% | - | - |
| 11/07 | 950 | 950 | 885 | 896 | -9.04% | 402,900 | - | -9.4% | - | - |
| 11/06 | 1,018 | 1,025 | 965 | 985 | -8.63% | 387,000 | - | -2.28% | - | - |
| 11/05 | 1,060 | 1,078 | 1,028 | 1,078 | +10.22% | 340,200 | - | +5.38% | - | - |
| 11/04 | 968 | 983 | 920 | 978 | +10.14% | 338,000 | - | -5.69% | - | - |
| 10/31 | 912 | 930 | 856 | 888 | -2.09% | 502,200 | - | -16.07% | - | - |
| 10/30 | 811 | 907 | 811 | 907 | +12.39% | 544,100 | - | -16.25% | - | - |
| 10/29 | 908 | 915 | 765 | 807 | -3.7% | 613,300 | - | -27.36% | - | - |
| 10/28 | 700 | 838 | 686 | 838 | +13.55% | 629,900 | - | -26.75% | - | - |
| 10/27 | 811 | 829 | 731 | 738 | -11.19% | 709,200 | - | -37.14% | - | - |
| 10/24 | 900 | 900 | 821 | 831 | -9.77% | 414,100 | - | -31.09% | - | - |
| 10/23 | 951 | 953 | 880 | 921 | -5.34% | 425,600 | - | -25.61% | - | - |
| 10/22 | 1,011 | 1,044 | 953 | 973 | -7.42% | 402,800 | - | -23.39% | - | - |
| 10/21 | 1,064 | 1,077 | 1,026 | 1,051 | +2.64% | 503,800 | - | -19.15% | - | - |
| 10/20 | 972 | 1,033 | 948 | 1,024 | +4.28% | 262,600 | - | -22.95% | - | - |
| 10/17 | 1,003 | 1,005 | 956 | 982 | +4.14% | 346,600 | - | -28.01% | - | - |
| 10/16 | 1,020 | 1,021 | 943 | 943 | -16.84% | 656,300 | - | -32.64% | - | - |
| 10/15 | 1,104 | 1,146 | 1,041 | 1,134 | +7.9% | 412,000 | - | -21.3% | - | - |
| 10/14 | 1,051 | 1,051 | 1,051 | 1,051 | +10.52% | 61,200 | - | -28.7% | - | - |
| 10/10 | 950 | 978 | 903 | 951 | -5.65% | 492,800 | - | -37.06% | - | - |
| 10/09 | 961 | 1,053 | 960 | 1,008 | +5.77% | 345,600 | - | -34.97% | - | - |
| 10/08 | 1,087 | 1,088 | 936 | 953 | -12.33% | 383,400 | - | -39.87% | - | - |
| 10/07 | 983 | 1,140 | 980 | 1,087 | -6.45% | 532,900 | - | -32.94% | - | - |
| 10/06 | 1,235 | 1,264 | 1,126 | 1,162 | -5.83% | 622,700 | - | -29.83% | - | - |
| 10/03 | 1,270 | 1,282 | 1,225 | 1,234 | -5.66% | 205,600 | - | -26.68% | - | - |
| 10/02 | 1,379 | 1,380 | 1,302 | 1,308 | -5.15% | 499,000 | - | -23.42% | - | - |
| 10/01 | 1,418 | 1,418 | 1,364 | 1,379 | +1.32% | 234,300 | - | -20.24% | - | - |
| 09/30 | 1,309 | 1,361 | 1,309 | 1,361 | -3.41% | 399,100 | - | -22.05% | - | - |
| 09/29 | 1,510 | 1,529 | 1,390 | 1,409 | -6.44% | 362,700 | - | -19.9% | - | - |
| 09/26 | 1,525 | 1,533 | 1,494 | 1,506 | -1.18% | 207,300 | - | -14.96% | - | - |
| 09/25 | 1,550 | 1,565 | 1,507 | 1,524 | -4.33% | 311,300 | - | -14.38% | - | - |
| 09/24 | 1,630 | 1,638 | 1,581 | 1,593 | -3.28% | 256,500 | - | -10.96% | - | - |
| 09/22 | 1,650 | 1,660 | 1,620 | 1,647 | +4.11% | 294,300 | - | -8.35% | - | - |
| 09/19 | 1,611 | 1,625 | 1,550 | 1,582 | +2.2% | 590,500 | - | -12.21% | - | - |
| 09/18 | 1,600 | 1,601 | 1,493 | 1,548 | -4.15% | 702,400 | - | -14.38% | - | - |
| 09/17 | 1,820 | 1,825 | 1,605 | 1,615 | -6.65% | 512,800 | - | -11.12% | - | - |
| 09/16 | 1,565 | 1,744 | 1,533 | 1,730 | +0.87% | 506,400 | - | -5.1% | - | - |
| 09/12 | 1,770 | 1,773 | 1,662 | 1,715 | -3.11% | 497,200 | - | -6.13% | - | - |
| 09/11 | 1,890 | 1,891 | 1,735 | 1,770 | -7.48% | 586,200 | - | -3.23% | - | - |
| 09/10 | 1,842 | 1,931 | 1,832 | 1,913 | +1.92% | 296,500 | - | +4.65% | - | - |
| 09/09 | 1,917 | 1,945 | 1,833 | 1,877 | -5.01% | 215,900 | - | +2.85% | - | - |
| 09/08 | 1,959 | 1,997 | 1,958 | 1,976 | +1.65% | 211,400 | - | +8.69% | - | - |
| 09/05 | 1,925 | 1,960 | 1,894 | 1,944 | -2.02% | 573,800 | - | +7.46% | - | - |
| 09/04 | 1,945 | 2,030 | 1,943 | 1,984 | +2.74% | 529,500 | - | +10.04% | - | - |
| 09/03 | 1,900 | 1,931 | 1,885 | 1,931 | +3.48% | 321,700 | - | +7.4% | - | - |
| 09/02 | 1,879 | 1,912 | 1,835 | 1,866 | +0.38% | 394,800 | - | +4.01% | - | - |
| 09/01 | 1,900 | 1,920 | 1,855 | 1,859 | -5.35% | 223,700 | - | +3.85% | - | - |
| 08/29 | 1,860 | 1,970 | 1,855 | 1,964 | +6.33% | 386,200 | - | +9.97% | - | - |
| 08/28 | 1,844 | 1,852 | 1,823 | 1,847 | +0.11% | 185,300 | - | +3.94% | - | - |
