株価チャート
2008/11/10~2009/12/29
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 |
---|
2024 | 7/1, 株式分割 1→2 |
2021 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 10→1 |
2009 |
12/29 | 700 | 703 | 700 | 703 | +0.36% | 800 | - | +2.11% | - | - |
12/25 | 700 | 700 | 700 | 700 | 0% | 1,600 | - | +1.74% | - | - |
12/24 | 690 | 700 | 690 | 700 | -1.75% | 1,200 | - | +1.74% | - | - |
12/22 | 713 | 713 | 713 | 713 | +7.55% | 400 | - | +3.56% | - | - |
12/14 | 663 | 663 | 663 | 663 | 0% | 400 | - | -3.99% | - | - |
12/11 | 663 | 663 | 663 | 663 | -15.87% | 800 | - | -4.68% | - | - |
12/10 | 788 | 788 | 788 | 788 | +21.15% | 4,000 | - | +12.5% | - | - |
12/08 | 650 | 650 | 650 | 650 | +7.44% | 800 | - | -6.88% | - | - |
12/04 | 605 | 605 | 605 | 605 | +0.41% | 1,600 | - | -13.69% | - | - |
11/27 | 603 | 603 | 603 | 603 | -9.06% | 800 | - | -14.66% | - | - |
11/25 | 663 | 663 | 663 | 663 | 0% | 1,600 | - | -6.69% | - | - |
11/24 | 663 | 663 | 663 | 663 | 0% | 800 | - | -6.82% | - | - |
11/18 | 663 | 663 | 663 | 663 | -5.36% | 400 | - | -7.47% | - | - |
11/10 | 700 | 700 | 700 | 700 | +3.7% | 3,200 | - | -2.64% | - | - |
11/09 | 675 | 675 | 675 | 675 | -3.57% | 400 | - | -6.51% | - | - |
10/26 | 700 | 700 | 700 | 700 | +1.08% | 1,600 | - | -3.58% | - | - |
10/23 | 693 | 693 | 693 | 693 | +3.36% | 400 | - | -4.88% | - | - |
10/16 | 670 | 670 | 670 | 670 | -3.6% | 400 | - | -8.09% | - | - |
10/13 | 710 | 710 | 695 | 695 | -4.14% | 3,200 | - | -4.92% | - | - |
10/07 | 700 | 725 | 700 | 725 | +1.4% | 2,400 | - | -1.09% | - | - |
09/25 | 713 | 715 | 713 | 715 | +0.7% | 1,200 | - | -2.59% | - | - |
09/24 | 710 | 710 | 710 | 710 | -1.39% | 400 | - | -3.4% | - | - |
09/10 | 720 | 720 | 718 | 720 | -0.69% | 2,800 | - | -2.31% | - | - |
09/09 | 725 | 725 | 725 | 725 | +2.84% | 400 | - | -1.63% | - | - |
08/25 | 693 | 705 | 693 | 705 | +1.81% | 1,600 | - | -4.08% | - | - |
08/24 | 708 | 708 | 693 | 693 | -2.12% | 2,000 | - | -5.65% | - | - |
08/21 | 710 | 710 | 708 | 708 | +1.07% | 800 | - | -3.74% | - | - |
08/17 | 700 | 700 | 700 | 700 | -6.67% | 1,600 | - | -4.76% | - | - |
08/13 | 750 | 750 | 750 | 750 | -6.25% | 400 | - | +2.32% | - | - |
08/10 | 800 | 800 | 800 | 800 | +3.23% | 2,800 | - | +9.44% | - | - |
08/07 | 775 | 775 | 775 | 775 | +3.33% | 1,200 | - | +6.75% | - | - |
08/06 | 750 | 750 | 750 | 750 | +3.45% | 800 | - | +3.73% | - | - |
08/05 | 725 | 725 | 725 | 725 | +0.35% | 400 | - | +0.28% | - | - |
08/04 | 723 | 723 | 723 | 723 | +2.85% | 400 | - | -0.21% | - | - |
08/03 | 703 | 715 | 703 | 703 | +0.72% | 1,200 | - | -3.1% | - | - |
07/29 | 698 | 698 | 698 | 698 | -10% | 800 | - | -4.06% | - | - |
07/27 | 750 | 775 | 750 | 775 | +3.33% | 1,200 | - | +6.31% | - | - |
07/10 | 740 | 750 | 740 | 750 | -1.96% | 4,800 | - | +3.31% | - | - |
07/09 | 770 | 770 | 765 | 765 | -1.29% | 1,200 | - | +5.81% | - | - |
07/08 | 750 | 775 | 750 | 775 | +3.33% | 2,000 | - | +7.64% | - | - |
06/25 | 738 | 750 | 738 | 750 | +3.45% | 1,200 | - | +4.6% | - | - |
06/24 | 725 | 725 | 725 | 725 | +2.47% | 800 | - | +1.68% | - | - |
06/10 | 708 | 708 | 708 | 708 | -5.03% | 2,800 | - | -0.07% | - | - |
06/09 | 745 | 745 | 745 | 745 | -0.67% | 400 | - | +5.82% | - | - |
06/08 | 750 | 750 | 750 | 750 | 0% | 1,600 | - | +7.6% | - | - |
06/02 | 750 | 750 | 750 | 750 | 0% | 2,000 | - | +8.85% | - | - |
05/25 | 725 | 750 | 725 | 750 | +3.45% | 1,600 | - | +9.81% | - | - |
05/22 | 725 | 725 | 725 | 725 | +7.41% | 400 | - | +7.09% | - | - |
05/19 | 675 | 675 | 675 | 675 | 0% | 400 | - | +1.2% | - | - |
05/11 | 733 | 738 | 675 | 675 | -6.9% | 3,600 | - | +2.43% | - | - |
05/08 | 725 | 725 | 725 | 725 | +1.75% | 400 | - | +11.2% | - | - |
05/07 | 713 | 713 | 713 | 713 | +9.2% | 400 | - | +10.47% | - | - |
04/30 | 653 | 653 | 653 | 653 | -5.43% | 800 | - | +2.43% | - | - |
04/27 | 683 | 690 | 683 | 690 | +1.1% | 1,200 | - | +9.18% | - | - |
04/24 | 683 | 683 | 683 | 683 | -2.5% | 800 | - | +9.38% | - | - |
04/23 | 700 | 700 | 700 | 700 | -5.08% | 400 | - | +13.27% | - | - |
04/10 | 738 | 738 | 735 | 738 | -1.34% | 20,400 | - | +20.51% | - | - |
04/09 | 750 | 750 | 748 | 748 | -0.33% | 800 | - | +24.17% | - | - |
04/08 | 753 | 753 | 750 | 750 | 0% | 3,200 | - | +26.9% | - | - |
04/07 | 750 | 750 | 750 | 750 | 0% | 1,600 | - | +29.31% | - | - |
04/06 | 750 | 750 | 750 | 750 | +7.14% | 1,600 | - | +31.81% | - | - |
04/02 | 703 | 703 | 700 | 700 | +1.45% | 800 | - | +25.22% | - | - |
04/01 | 690 | 690 | 690 | 690 | +0.36% | 400 | - | +25% | - | - |
03/31 | 705 | 705 | 688 | 688 | 0% | 1,200 | - | +25.92% | - | - |
03/30 | 688 | 688 | 688 | 688 | +3.38% | 2,000 | - | +27.31% | - | - |
03/25 | 665 | 665 | 665 | 665 | +10.37% | 1,200 | - | +24.53% | - | - |
03/24 | 603 | 603 | 603 | 603 | +0.42% | 400 | - | +13.89% | - | - |
03/10 | 590 | 600 | 590 | 600 | +4.35% | 3,600 | - | +13.85% | - | - |
03/09 | 575 | 575 | 575 | 575 | +4.55% | 400 | - | +9.52% | - | - |
03/02 | 550 | 550 | 550 | 550 | -8.33% | 400 | - | +5.57% | - | - |
02/26 | 600 | 600 | 600 | 600 | 0% | 800 | - | +15.61% | - | - |
02/25 | 498 | 600 | 498 | 600 | +26.32% | 2,800 | - | +16.96% | - | - |
02/24 | 475 | 475 | 475 | 475 | 0% | 400 | - | -6.68% | - | - |
02/18 | 480 | 480 | 475 | 475 | -5% | 800 | - | -6.68% | - | - |
02/17 | 500 | 500 | 500 | 500 | -6.1% | 400 | - | -1.77% | - | - |
02/10 | 533 | 533 | 533 | 533 | -0.47% | 4,000 | - | +4.41% | - | - |
02/09 | 535 | 535 | 535 | 535 | +4.39% | 400 | - | +5.52% | - | - |
02/06 | 513 | 513 | 513 | 513 | +3.02% | 400 | - | +1.89% | - | - |
02/05 | 498 | 498 | 498 | 498 | -7.01% | 800 | - | -0.5% | - | - |
01/27 | 535 | 535 | 535 | 535 | -0.47% | 800 | - | +7.43% | - | - |
01/26 | 523 | 538 | 523 | 538 | +8.04% | 2,400 | - | +8.59% | - | - |
01/23 | 498 | 498 | 498 | 498 | +4.74% | 400 | - | +0.51% | - | - |
01/22 | 475 | 475 | 475 | 475 | 0% | 400 | - | -4.23% | - | - |
01/21 | 475 | 475 | 475 | 475 | +0.53% | 400 | - | -4.81% | - | - |
01/20 | 473 | 473 | 473 | 473 | -5.03% | 400 | - | -5.31% | - | - |
01/19 | 475 | 498 | 475 | 498 | -6.57% | 1,200 | - | -0.5% | - | - |
01/13 | 510 | 533 | 510 | 533 | -1.39% | 5,200 | - | +6.29% | - | - |
01/09 | 540 | 540 | 540 | 540 | +2.86% | 1,600 | - | +7.36% | - | - |
01/08 | 560 | 560 | 525 | 525 | -4.55% | 4,400 | - | +4.37% | - | - |
01/07 | 543 | 550 | 543 | 550 | +1.85% | 2,800 | - | +8.7% | - | - |
2008 |
12/25 | 560 | 560 | 540 | 540 | -0.46% | 2,000 | - | +6.3% | - | - |
12/10 | 530 | 543 | 525 | 543 | -2.25% | 5,600 | - | +6.58% | - | - |
12/09 | 535 | 555 | 500 | 555 | +16.84% | 5,200 | - | +9.04% | - | - |
12/05 | 475 | 475 | 475 | 475 | -2.06% | 400 | - | -6.86% | - | - |
12/04 | 485 | 485 | 485 | 485 | +4.3% | 400 | - | -5.46% | - | - |
11/27 | 468 | 468 | 465 | 465 | -7% | 800 | - | -9.71% | - | - |
11/25 | 500 | 500 | 500 | 500 | +5.26% | 2,000 | - | -3.85% | - | - |
11/21 | 475 | 475 | 475 | 475 | +2.15% | 400 | - | -9.18% | - | - |
11/18 | 465 | 465 | 465 | 465 | -12.26% | 400 | - | -11.76% | - | - |
11/10 | 488 | 530 | 488 | 530 | +13.37% | 4,400 | - | -0.56% | - | - |