株価チャート
2008/09/30～2009/02/27
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2009 |
| 02/27 | 341 | 349 | 336 | 347 | +1.76% | 1,102,000 | - | -2.8% | - | - |
| 02/26 | 345 | 345 | 335 | 341 | +0.29% | 820,000 | - | -5.01% | - | - |
| 02/25 | 347 | 353 | 332 | 340 | -1.16% | 1,653,000 | - | -5.56% | - | - |
| 02/24 | 330 | 345 | 329 | 344 | +0.88% | 1,828,000 | - | -4.97% | - | - |
| 02/23 | 335 | 343 | 334 | 341 | -1.16% | 1,617,000 | - | -6.06% | - | - |
| 02/20 | 355 | 356 | 342 | 345 | -2.82% | 1,567,000 | - | -5.74% | - | - |
| 02/19 | 354 | 358 | 354 | 355 | 0% | 1,326,000 | - | -3.53% | - | - |
| 02/18 | 350 | 356 | 349 | 355 | 0% | 1,053,000 | - | -4.05% | - | - |
| 02/17 | 348 | 356 | 346 | 355 | +0.85% | 1,268,000 | - | -4.57% | - | - |
| 02/16 | 355 | 356 | 348 | 352 | -0.56% | 1,347,000 | - | -5.88% | - | - |
| 02/13 | 342 | 356 | 341 | 354 | +4.73% | 2,281,000 | - | -5.6% | - | - |
| 02/12 | 335 | 340 | 328 | 338 | 0% | 3,045,000 | - | -10.11% | - | - |
| 02/10 | 343 | 346 | 332 | 338 | -1.17% | 2,879,000 | - | -10.82% | - | - |
| 02/09 | 357 | 357 | 341 | 342 | -4.2% | 1,875,000 | - | -10.47% | - | - |
| 02/06 | 364 | 365 | 356 | 357 | -1.65% | 1,571,000 | - | -7.27% | - | - |
| 02/05 | 367 | 372 | 360 | 363 | -1.09% | 1,681,000 | - | -6.44% | - | - |
| 02/04 | 363 | 370 | 359 | 367 | +0.27% | 1,963,000 | - | -5.9% | - | - |
| 02/03 | 369 | 375 | 366 | 366 | -1.61% | 1,477,000 | - | -6.87% | - | - |
| 02/02 | 375 | 376 | 368 | 372 | -0.8% | 1,462,000 | - | -5.82% | - | - |
| 01/30 | 372 | 379 | 371 | 375 | +0.81% | 1,531,000 | - | -6.02% | - | - |
| 01/29 | 378 | 379 | 368 | 372 | -0.27% | 2,067,000 | - | -7.46% | - | - |
| 01/28 | 380 | 383 | 372 | 373 | -3.12% | 1,988,000 | - | -7.9% | - | - |
| 01/27 | 384 | 386 | 377 | 385 | +1.32% | 2,328,000 | - | -5.64% | - | - |
| 01/26 | 382 | 385 | 378 | 380 | +0.8% | 1,166,000 | - | -7.32% | - | - |
| 01/23 | 379 | 382 | 375 | 377 | -1.82% | 1,089,000 | - | -8.5% | - | - |
| 01/22 | 373 | 384 | 373 | 384 | +3.78% | 2,440,000 | - | -7.02% | - | - |
| 01/21 | 380 | 382 | 370 | 370 | -2.89% | 3,212,000 | - | -10.84% | - | - |
| 01/20 | 382 | 387 | 381 | 381 | -2.31% | 2,635,000 | - | -8.63% | - | - |
| 01/19 | 402 | 403 | 389 | 390 | -3.7% | 1,767,000 | - | -6.92% | - | - |
| 01/16 | 401 | 405 | 390 | 405 | +0.75% | 3,067,000 | - | -3.57% | - | - |
| 01/15 | 384 | 406 | 382 | 402 | +0.75% | 5,057,000 | - | -4.29% | - | - |
| 01/14 | 409 | 416 | 398 | 399 | -2.44% | 3,118,000 | - | -5.23% | - | - |
| 01/13 | 404 | 414 | 396 | 409 | +2.25% | 5,216,000 | - | -3.08% | - | - |
| 01/09 | 383 | 401 | 382 | 400 | +5.54% | 6,331,000 | - | -4.99% | - | - |
| 01/08 | 379 | 385 | 376 | 379 | 0% | 3,886,000 | - | -9.98% | - | - |
| 01/07 | 400 | 402 | 377 | 379 | -5.25% | 8,339,000 | - | -10.19% | - | - |
| 01/06 | 407 | 410 | 400 | 400 | -2.68% | 2,668,000 | - | -5.44% | - | - |
| 01/05 | 424 | 428 | 405 | 411 | -3.07% | 1,509,000 | - | -3.29% | - | - |
| 2008 |
| 12/30 | 427 | 430 | 422 | 424 | -1.85% | 495,000 | - | -0.7% | - | - |
| 12/29 | 429 | 437 | 428 | 432 | +0.93% | 441,000 | - | +0.7% | - | - |
| 12/26 | 425 | 429 | 421 | 428 | +0.94% | 706,000 | - | -0.93% | - | - |
| 12/25 | 431 | 432 | 413 | 424 | -2.53% | 1,326,000 | - | -2.53% | - | - |
| 12/24 | 444 | 450 | 432 | 435 | -3.12% | 973,000 | - | -0.91% | - | - |
| 12/22 | 454 | 461 | 447 | 449 | -0.22% | 1,036,000 | - | +1.58% | - | - |
| 12/19 | 455 | 459 | 447 | 450 | -1.1% | 1,923,000 | - | +1.35% | - | - |
| 12/18 | 449 | 463 | 448 | 455 | +2.48% | 3,386,000 | - | +1.79% | - | - |
| 12/17 | 444 | 447 | 436 | 444 | +0.68% | 2,703,000 | - | -1.33% | - | - |
| 12/16 | 418 | 447 | 415 | 441 | +5% | 5,485,000 | - | -2.65% | - | - |
| 12/15 | 423 | 425 | 415 | 420 | +2.94% | 1,830,000 | - | -7.69% | - | - |
| 12/12 | 419 | 422 | 401 | 408 | -4.9% | 3,344,000 | - | -10.92% | - | - |
| 12/11 | 430 | 437 | 426 | 429 | -1.15% | 2,042,000 | - | -6.94% | - | - |
| 12/10 | 418 | 436 | 417 | 434 | +4.08% | 2,861,000 | - | -6.26% | - | - |
| 12/09 | 426 | 427 | 413 | 417 | -0.95% | 1,638,000 | - | -10.32% | - | - |
| 12/08 | 418 | 431 | 417 | 421 | +0.24% | 2,657,000 | - | -9.85% | - | - |
| 12/05 | 429 | 429 | 413 | 420 | -0.94% | 2,138,000 | - | -10.26% | - | - |
| 12/04 | 419 | 432 | 412 | 424 | +0.24% | 4,396,000 | - | -9.79% | - | - |
| 12/03 | 398 | 423 | 397 | 423 | +9.59% | 4,807,000 | - | -10.19% | - | - |
| 12/02 | 379 | 399 | 370 | 386 | 0% | 4,032,000 | - | -18.05% | - | - |
| 12/01 | 397 | 397 | 384 | 386 | -3.02% | 4,691,000 | - | -18.39% | - | - |
| 11/28 | 410 | 411 | 396 | 398 | -5.24% | 6,304,000 | - | -16.74% | - | - |
| 11/27 | 436 | 437 | 396 | 420 | -3.45% | 8,547,000 | - | -12.86% | - | - |
| 11/26 | 469 | 471 | 431 | 435 | -9.19% | 3,986,000 | - | -10.68% | - | - |
| 11/25 | 482 | 486 | 464 | 479 | +2.35% | 1,286,000 | - | -2.64% | - | - |
| 11/21 | 485 | 487 | 465 | 468 | -5.45% | 2,137,000 | - | -5.45% | - | - |
| 11/20 | 505 | 508 | 495 | 495 | -3.88% | 1,384,000 | - | -0.4% | - | - |
| 11/19 | 521 | 522 | 505 | 515 | +0.78% | 1,128,000 | - | +3.21% | - | - |
| 11/18 | 507 | 523 | 505 | 511 | +0.2% | 1,085,000 | - | +2.4% | - | - |
| 11/17 | 509 | 528 | 503 | 510 | -0.78% | 1,055,000 | - | +2.62% | - | - |
| 11/14 | 538 | 538 | 510 | 514 | -2.1% | 1,597,000 | - | +3.42% | - | - |
| 11/13 | 500 | 535 | 492 | 525 | +0.96% | 1,898,000 | - | +5.42% | - | - |
| 11/12 | 517 | 524 | 510 | 520 | +0.78% | 1,636,000 | - | +4% | - | - |
| 11/11 | 498 | 522 | 495 | 516 | +3.2% | 2,665,000 | - | +3.2% | - | - |
| 11/10 | 498 | 512 | 495 | 500 | +2.46% | 1,361,000 | - | -0.2% | - | - |
| 11/07 | 487 | 504 | 479 | 488 | -1.01% | 1,661,000 | - | -2.79% | - | - |
| 11/06 | 475 | 505 | 470 | 493 | +4.01% | 3,521,000 | - | -1.99% | - | - |
| 11/05 | 491 | 497 | 470 | 474 | -1.04% | 3,248,000 | - | -5.95% | - | - |
| 11/04 | 465 | 484 | 464 | 479 | +3.46% | 1,780,000 | - | -5.34% | - | - |
| 10/31 | 467 | 478 | 459 | 463 | -1.28% | 2,534,000 | - | -8.86% | - | - |
| 10/30 | 462 | 470 | 453 | 469 | +2.63% | 1,557,000 | - | -8.22% | - | - |
| 10/29 | 470 | 470 | 431 | 457 | +2.7% | 1,656,000 | - | -10.92% | - | - |
| 10/28 | 430 | 448 | 401 | 445 | +3.97% | 3,121,000 | - | -13.76% | - | - |
| 10/27 | 444 | 462 | 428 | 428 | -4.04% | 2,820,000 | - | -17.85% | - | - |
| 10/24 | 490 | 490 | 444 | 446 | -9.53% | 3,389,000 | - | -15.05% | - | - |
| 10/23 | 484 | 495 | 466 | 493 | -3.14% | 3,733,000 | - | -6.81% | - | - |
| 10/22 | 530 | 530 | 508 | 509 | -5.91% | 1,925,000 | - | -4.32% | - | - |
| 10/21 | 568 | 570 | 532 | 541 | -3.74% | 2,416,000 | - | +1.31% | - | - |
| 10/20 | 548 | 563 | 535 | 562 | +2.55% | 2,075,000 | - | +4.85% | - | - |
| 10/17 | 531 | 551 | 531 | 548 | +3.4% | 3,211,000 | - | +2.24% | - | - |
| 10/16 | 502 | 535 | 500 | 530 | -2.21% | 3,810,000 | - | -1.12% | - | - |
| 10/15 | 503 | 543 | 499 | 542 | +5.65% | 2,266,000 | - | +0.93% | - | - |
| 10/14 | 513 | 513 | 504 | 513 | +10.8% | 1,437,000 | - | -4.65% | - | - |
| 10/10 | 459 | 478 | 450 | 463 | -9.04% | 3,020,000 | - | -14.26% | - | - |
| 10/09 | 515 | 540 | 501 | 509 | -5.91% | 4,468,000 | - | -6.43% | - | - |
| 10/08 | 571 | 582 | 537 | 541 | -3.57% | 4,498,000 | - | -0.92% | - | - |
| 10/07 | 540 | 577 | 533 | 561 | +3.89% | 5,940,000 | - | +2.56% | - | - |
| 10/06 | 530 | 558 | 530 | 540 | +2.08% | 4,938,000 | - | -1.46% | - | - |
| 10/03 | 523 | 550 | 522 | 529 | +1.93% | 3,132,000 | - | -3.64% | - | - |
| 10/02 | 524 | 524 | 513 | 519 | +0.39% | 983,000 | - | -5.81% | - | - |
| 10/01 | 521 | 527 | 513 | 517 | +0.58% | 1,940,000 | - | -6.51% | - | - |
| 09/30 | 500 | 519 | 500 | 514 | -2.84% | 1,674,000 | - | -7.39% | - | - |
