株価チャート
2008/01/07～2009/02/03
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 | 582 | 582 | 582 | 582 | -3% | 3,000 | - | +9.81% | - | - |
| 01/30 | 615 | 615 | 600 | 600 | -2.44% | 2,000 | - | +13.64% | - | - |
| 01/28 | 610 | 615 | 610 | 615 | +2.5% | 3,000 | - | +17.14% | - | - |
| 01/27 | 600 | 600 | 600 | 600 | 0% | 3,000 | - | +15.16% | - | - |
| 01/20 | 587 | 600 | 587 | 600 | +5.26% | 3,000 | - | +16.05% | - | - |
| 01/19 | 595 | 595 | 570 | 570 | +2.7% | 3,000 | - | +10.89% | - | - |
| 01/16 | 545 | 555 | 545 | 555 | 0% | 6,000 | - | +8.4% | - | - |
| 01/13 | 555 | 555 | 555 | 555 | 0% | 1,000 | - | +9.04% | - | - |
| 01/09 | 555 | 555 | 555 | 555 | +0.36% | 2,000 | - | +9.47% | - | - |
| 01/08 | 550 | 553 | 550 | 553 | -2.98% | 2,000 | - | +9.72% | - | - |
| 01/07 | 590 | 590 | 570 | 570 | -2.56% | 2,000 | - | +13.77% | - | - |
| 01/06 | 585 | 585 | 585 | 585 | +9.35% | 1,000 | - | +17.47% | - | - |
| 01/05 | 535 | 535 | 535 | 535 | +2.88% | 4,000 | - | +7.43% | - | - |
| 2008 |
| 12/24 | 520 | 520 | 520 | 520 | +0.97% | 2,000 | - | +4.63% | - | - |
| 12/22 | 515 | 515 | 515 | 515 | -2.83% | 1,000 | - | +3.62% | - | - |
| 12/19 | 530 | 530 | 530 | 530 | +1.92% | 2,000 | - | +6.64% | - | - |
| 12/18 | 520 | 520 | 520 | 520 | +1.96% | 2,000 | - | +4.63% | - | - |
| 12/17 | 510 | 510 | 510 | 510 | +13.33% | 1,000 | - | +2.2% | - | - |
| 12/10 | 450 | 450 | 450 | 450 | +3.21% | 1,000 | - | -10.36% | - | - |
| 12/05 | 436 | 436 | 436 | 436 | +13.25% | 4,000 | - | -14% | - | - |
| 12/03 | 415 | 415 | 385 | 385 | -13.48% | 3,000 | - | -24.8% | - | - |
| 12/02 | 445 | 445 | 445 | 445 | +1.14% | 2,000 | - | -14.26% | - | - |
| 12/01 | 484 | 485 | 440 | 440 | -13.73% | 5,000 | - | -16.03% | - | - |
| 11/20 | 530 | 530 | 510 | 510 | -1.92% | 2,000 | - | -3.77% | - | - |
| 11/19 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -2.62% | - | - |
| 11/18 | 540 | 540 | 520 | 520 | -0.95% | 2,000 | - | -2.99% | - | - |
| 11/10 | 525 | 525 | 525 | 525 | +1.94% | 2,000 | - | -2.6% | - | - |
| 11/05 | 500 | 515 | 500 | 515 | 0% | 5,000 | - | -5.16% | - | - |
| 10/31 | 515 | 515 | 515 | 515 | -1.72% | 1,000 | - | -5.5% | - | - |
| 10/24 | 520 | 524 | 520 | 524 | +2.75% | 2,000 | - | -4.55% | - | - |
| 10/23 | 510 | 510 | 510 | 510 | +4.08% | 1,000 | - | -7.78% | - | - |
| 10/22 | 491 | 491 | 490 | 490 | -2% | 5,000 | - | -12.03% | - | - |
| 10/21 | 500 | 500 | 500 | 500 | +3.09% | 1,000 | - | -10.71% | - | - |
| 10/20 | 486 | 486 | 485 | 485 | +2.97% | 4,000 | - | -13.85% | - | - |
| 10/16 | 471 | 471 | 471 | 471 | -5.99% | 1,000 | - | -16.78% | - | - |
| 10/15 | 501 | 501 | 501 | 501 | -13.62% | 1,000 | - | -11.95% | - | - |
| 10/14 | 570 | 580 | 570 | 580 | +11.54% | 2,000 | - | +1.58% | - | - |
| 10/10 | 510 | 520 | 500 | 520 | +1.96% | 4,000 | - | -8.93% | - | - |
| 10/09 | 510 | 510 | 510 | 510 | +1.59% | 4,000 | - | -10.84% | - | - |
| 10/08 | 520 | 520 | 502 | 502 | -5.28% | 3,000 | - | -12.85% | - | - |
| 10/07 | 530 | 530 | 530 | 530 | -8.62% | 1,000 | - | -8.62% | - | - |
| 10/06 | 580 | 580 | 580 | 580 | +0.52% | 2,000 | - | -0.51% | - | - |
| 10/03 | 577 | 577 | 577 | 577 | 0% | 2,000 | - | -1.37% | - | - |
| 10/02 | 566 | 577 | 566 | 577 | +1.76% | 3,000 | - | -1.7% | - | - |
| 10/01 | 570 | 570 | 567 | 567 | +3.09% | 2,000 | - | -3.41% | - | - |
| 09/29 | 555 | 555 | 545 | 550 | -4.68% | 4,000 | - | -6.62% | - | - |
| 09/24 | 577 | 577 | 577 | 577 | -3.19% | 1,000 | - | -2.2% | - | - |
| 09/19 | 596 | 596 | 596 | 596 | -0.5% | 3,000 | - | +1.19% | - | - |
| 09/01 | 599 | 599 | 599 | 599 | +2.92% | 1,000 | - | +1.7% | - | - |
| 08/20 | 581 | 582 | 581 | 582 | -3% | 2,000 | - | -0.85% | - | - |
| 08/18 | 600 | 600 | 600 | 600 | -1.64% | 1,000 | - | +2.21% | - | - |
| 08/01 | 610 | 610 | 610 | 610 | +5.17% | 1,000 | - | +4.1% | - | - |
| 07/24 | 580 | 580 | 580 | 580 | -6% | 1,000 | - | -0.68% | - | - |
| 07/18 | 617 | 617 | 617 | 617 | -0.48% | 2,000 | - | +5.65% | - | - |
| 07/17 | 620 | 620 | 620 | 620 | +4.03% | 1,000 | - | +6.53% | - | - |
| 07/15 | 596 | 596 | 596 | 596 | +2.94% | 1,000 | - | +2.76% | - | - |
| 07/04 | 579 | 579 | 579 | 579 | +1.76% | 1,000 | - | 0% | - | - |
| 07/02 | 569 | 569 | 569 | 569 | +1.61% | 1,000 | - | -1.56% | - | - |
| 06/24 | 560 | 560 | 560 | 560 | +1.82% | 2,000 | - | -2.95% | - | - |
| 06/20 | 550 | 550 | 550 | 550 | -1.43% | 1,000 | - | -4.68% | - | - |
| 06/18 | 558 | 558 | 557 | 558 | 0% | 3,000 | - | -3.13% | - | - |
| 06/17 | 558 | 558 | 558 | 558 | 0% | 1,000 | - | -3.29% | - | - |
| 06/16 | 558 | 558 | 558 | 558 | -6.84% | 3,000 | - | -3.46% | - | - |
| 06/05 | 599 | 599 | 599 | 599 | -0.5% | 1,000 | - | +3.45% | - | - |
| 06/03 | 602 | 602 | 602 | 602 | -2.9% | 1,000 | - | +3.97% | - | - |
| 05/30 | 620 | 620 | 620 | 620 | -0.64% | 1,000 | - | +7.08% | - | - |
| 05/20 | 624 | 624 | 624 | 624 | 0% | 1,000 | - | +7.96% | - | - |
| 05/16 | 624 | 624 | 624 | 624 | +8.52% | 1,000 | - | +8.52% | - | - |
| 05/12 | 575 | 575 | 575 | 575 | -5.74% | 1,000 | - | +0.7% | - | - |
| 05/07 | 610 | 610 | 610 | 610 | +5.17% | 1,000 | - | +7.02% | - | - |
| 04/25 | 580 | 580 | 580 | 580 | +1.75% | 1,000 | - | +1.93% | - | - |
| 04/18 | 570 | 570 | 570 | 570 | -0.87% | 1,000 | - | +0.18% | - | - |
| 04/08 | 575 | 575 | 575 | 575 | +0.88% | 1,000 | - | +1.05% | - | - |
| 04/04 | 580 | 580 | 570 | 570 | +1.6% | 2,000 | - | +0.18% | - | - |
| 04/03 | 561 | 561 | 561 | 561 | -2.94% | 1,000 | - | -1.41% | - | - |
| 04/02 | 578 | 578 | 578 | 578 | 0% | 1,000 | - | +1.4% | - | - |
| 04/01 | 578 | 578 | 578 | 578 | +1.4% | 1,000 | - | +1.23% | - | - |
| 03/27 | 570 | 570 | 570 | 570 | -0.87% | 1,000 | - | 0% | - | - |
| 03/19 | 575 | 575 | 575 | 575 | +0.7% | 1,000 | - | +0.88% | - | - |
| 03/18 | 571 | 571 | 571 | 571 | +3.63% | 1,000 | - | +0.35% | - | - |
| 03/05 | 551 | 551 | 551 | 551 | -2.99% | 1,000 | - | -3.33% | - | - |
| 03/03 | 568 | 568 | 568 | 568 | +4.22% | 1,000 | - | -0.7% | - | - |
| 02/29 | 545 | 545 | 545 | 545 | 0% | 1,000 | - | -4.89% | - | - |
| 02/28 | 545 | 545 | 545 | 545 | 0% | 1,000 | - | -5.38% | - | - |
| 02/27 | 539 | 545 | 539 | 545 | -6.03% | 6,000 | - | -5.71% | - | - |
| 02/18 | 579 | 580 | 579 | 580 | 0% | 4,000 | - | 0% | - | - |
| 02/14 | 580 | 580 | 580 | 580 | -0.17% | 1,000 | - | 0% | - | - |
| 02/05 | 581 | 581 | 581 | 581 | -3.01% | 1,000 | - | 0% | - | - |
| 02/01 | 599 | 599 | 599 | 599 | 0% | 1,000 | - | +2.92% | - | - |
| 01/31 | 599 | 599 | 599 | 599 | -0.17% | 1,000 | - | +2.74% | - | - |
| 01/21 | 600 | 600 | 600 | 600 | +12.15% | 1,000 | - | +2.92% | - | - |
| 01/18 | 536 | 536 | 535 | 535 | +1.9% | 2,000 | - | -8.23% | - | - |
| 01/17 | 525 | 525 | 525 | 525 | -7.08% | 3,000 | - | -10.41% | - | - |
| 01/16 | 555 | 565 | 555 | 565 | -2.59% | 2,000 | - | -4.24% | - | - |
| 01/15 | 580 | 580 | 580 | 580 | 0% | 2,000 | - | -1.86% | - | - |
| 01/11 | 580 | 580 | 580 | 580 | +0.17% | 1,000 | - | -2.19% | - | - |
| 01/10 | 579 | 579 | 579 | 579 | +2.84% | 2,000 | - | -2.69% | - | - |
| 01/09 | 563 | 563 | 563 | 563 | -2.93% | 1,000 | - | -5.54% | - | - |
| 01/08 | 600 | 600 | 580 | 580 | -1.69% | 2,000 | - | -3.01% | - | - |
| 01/07 | 589 | 590 | 589 | 590 | +1.72% | 2,000 | - | -1.67% | - | - |
