株価チャート
2008/09/25～2009/02/24
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 |
| 02/24 | 791 | 814 | 790 | 813 | -3.1% | 204,900 | - | -5.68% | - | - |
| 02/23 | 833 | 849 | 825 | 839 | +0.48% | 342,000 | - | -3.12% | - | - |
| 02/20 | 871 | 872 | 832 | 835 | -3.02% | 234,800 | - | -3.8% | - | - |
| 02/19 | 873 | 883 | 857 | 861 | -0.23% | 256,100 | - | -0.92% | - | - |
| 02/18 | 864 | 870 | 855 | 863 | -0.35% | 217,700 | - | -0.92% | - | - |
| 02/17 | 888 | 890 | 863 | 866 | -3.99% | 430,400 | - | -0.8% | - | - |
| 02/16 | 873 | 908 | 873 | 902 | +3.32% | 321,100 | - | +2.85% | - | - |
| 02/13 | 873 | 888 | 868 | 873 | -2.24% | 351,000 | - | -0.91% | - | - |
| 02/12 | 887 | 910 | 883 | 893 | -0.45% | 236,000 | - | +0.45% | - | - |
| 02/10 | 907 | 917 | 896 | 897 | -0.11% | 192,500 | - | +0.56% | - | - |
| 02/09 | 875 | 909 | 875 | 898 | +3.22% | 392,800 | - | +0.34% | - | - |
| 02/06 | 879 | 885 | 859 | 870 | +0.46% | 249,700 | - | -2.9% | - | - |
| 02/05 | 862 | 879 | 846 | 866 | +0.93% | 233,000 | - | -3.67% | - | - |
| 02/04 | 851 | 866 | 846 | 858 | +2.02% | 241,300 | - | -4.77% | - | - |
| 02/03 | 835 | 869 | 831 | 841 | +0.72% | 198,200 | - | -6.76% | - | - |
| 02/02 | 832 | 847 | 829 | 835 | -1.3% | 153,600 | - | -7.63% | - | - |
| 01/30 | 860 | 860 | 840 | 846 | -2.42% | 187,700 | - | -6.62% | - | - |
| 01/29 | 884 | 888 | 854 | 867 | -0.8% | 220,800 | - | -4.41% | - | - |
| 01/28 | 881 | 883 | 852 | 874 | +0.23% | 238,700 | - | -3.96% | - | - |
| 01/27 | 847 | 879 | 842 | 872 | +4.18% | 202,400 | - | -4.28% | - | - |
| 01/26 | 835 | 847 | 831 | 837 | +0.12% | 274,800 | - | -8.32% | - | - |
| 01/23 | 849 | 849 | 830 | 836 | -2.68% | 363,100 | - | -8.83% | - | - |
| 01/22 | 867 | 875 | 837 | 859 | -0.46% | 351,500 | - | -6.73% | - | - |
| 01/21 | 870 | 875 | 860 | 863 | -3.25% | 371,300 | - | -6.6% | - | - |
| 01/20 | 900 | 913 | 887 | 892 | -0.45% | 330,200 | - | -3.67% | - | - |
| 01/19 | 900 | 906 | 887 | 896 | +0.67% | 227,000 | - | -3.24% | - | - |
| 01/16 | 876 | 896 | 862 | 890 | +2.77% | 381,400 | - | -3.78% | - | - |
| 01/15 | 880 | 882 | 861 | 866 | -5.04% | 516,900 | - | -6.18% | - | - |
| 01/14 | 896 | 918 | 885 | 912 | +0.66% | 347,500 | - | -1.19% | - | - |
| 01/13 | 948 | 949 | 906 | 906 | -7.93% | 463,000 | - | -1.63% | - | - |
| 01/09 | 1,004 | 1,039 | 967 | 984 | -1.8% | 372,600 | - | +6.96% | - | - |
| 01/08 | 1,005 | 1,021 | 1,001 | 1,002 | -4.84% | 256,600 | - | +9.27% | - | - |
| 01/07 | 978 | 1,068 | 975 | 1,053 | +8.78% | 616,900 | - | +15.08% | - | - |
| 01/06 | 985 | 990 | 961 | 968 | -0.72% | 214,800 | - | +6.14% | - | - |
| 01/05 | 979 | 985 | 968 | 975 | +3.5% | 108,600 | - | +6.79% | - | - |
| 2008 |
| 12/30 | 924 | 948 | 923 | 942 | +1.84% | 96,300 | - | +3.18% | - | - |
| 12/29 | 924 | 926 | 918 | 925 | +1.2% | 97,100 | - | +1.2% | - | - |
| 12/26 | 879 | 922 | 879 | 914 | +2.81% | 159,200 | - | +0.11% | - | - |
| 12/25 | 877 | 895 | 874 | 889 | +0.23% | 84,100 | - | -2.74% | - | - |
| 12/24 | 888 | 891 | 865 | 887 | -1.22% | 185,300 | - | -3.48% | - | - |
| 12/22 | 870 | 905 | 870 | 898 | +3.58% | 295,500 | - | -2.92% | - | - |
| 12/19 | 916 | 919 | 863 | 867 | -7.27% | 641,300 | - | -6.87% | - | - |
| 12/18 | 914 | 947 | 913 | 935 | +2.52% | 379,600 | - | -0.21% | - | - |
| 12/17 | 916 | 934 | 886 | 912 | +0.66% | 231,200 | - | -3.08% | - | - |
| 12/16 | 935 | 939 | 901 | 906 | -3.41% | 421,300 | - | -4.33% | - | - |
| 12/15 | 933 | 955 | 923 | 938 | -0.53% | 374,800 | - | -1.68% | - | - |
| 12/12 | 914 | 955 | 914 | 943 | +1.07% | 486,100 | - | -1.46% | - | - |
| 12/11 | 919 | 935 | 891 | 933 | +1.52% | 205,300 | - | -2.91% | - | - |
| 12/10 | 873 | 930 | 873 | 919 | +4.31% | 222,300 | - | -4.96% | - | - |
| 12/09 | 889 | 910 | 870 | 881 | -0.11% | 229,600 | - | -9.36% | - | - |
| 12/08 | 850 | 885 | 839 | 882 | +3.89% | 179,400 | - | -9.82% | - | - |
| 12/05 | 855 | 862 | 835 | 849 | -0.59% | 367,700 | - | -13.81% | - | - |
| 12/04 | 869 | 880 | 846 | 854 | -1.61% | 306,300 | - | -13.65% | - | - |
| 12/03 | 873 | 889 | 858 | 868 | -0.34% | 317,400 | - | -12.41% | - | - |
| 12/02 | 875 | 887 | 866 | 871 | -4.81% | 358,000 | - | -12.11% | - | - |
| 12/01 | 947 | 948 | 896 | 915 | -4.79% | 494,500 | - | -7.85% | - | - |
| 11/28 | 971 | 999 | 947 | 961 | -1.84% | 418,200 | - | -3.9% | - | - |
| 11/27 | 975 | 1,006 | 970 | 979 | +0.72% | 320,300 | - | -2.49% | - | - |
| 11/26 | 994 | 997 | 964 | 972 | -2.21% | 208,300 | - | -3.38% | - | - |
| 11/25 | 1,000 | 1,010 | 970 | 994 | +3.87% | 321,700 | - | -1.29% | - | - |
| 11/21 | 870 | 971 | 857 | 957 | +6.33% | 346,100 | - | -4.59% | - | - |
| 11/20 | 940 | 948 | 899 | 900 | -5.46% | 467,700 | - | -10% | - | - |
| 11/19 | 1,007 | 1,016 | 930 | 952 | -5.08% | 644,200 | - | -5.27% | - | - |
| 11/18 | 1,034 | 1,034 | 1,001 | 1,003 | -3% | 345,800 | - | 0% | - | - |
| 11/17 | 1,040 | 1,065 | 1,004 | 1,034 | -0.58% | 392,200 | - | +3.82% | - | - |
| 11/14 | 1,086 | 1,086 | 1,030 | 1,040 | +1.96% | 346,600 | - | +5.26% | - | - |
| 11/13 | 1,020 | 1,033 | 1,005 | 1,020 | -2.11% | 326,300 | - | +4.29% | - | - |
| 11/12 | 1,043 | 1,085 | 1,025 | 1,042 | -1.33% | 494,100 | - | +7.2% | - | - |
| 11/11 | 1,053 | 1,084 | 1,051 | 1,056 | -2.85% | 279,000 | - | +9.43% | - | - |
| 11/10 | 1,046 | 1,089 | 1,036 | 1,087 | +7.52% | 450,700 | - | +13.11% | - | - |
| 11/07 | 1,012 | 1,050 | 976 | 1,011 | -3.9% | 538,600 | - | +5.53% | - | - |
| 11/06 | 1,024 | 1,073 | 1,013 | 1,052 | -2.95% | 517,500 | - | +9.58% | - | - |
| 11/05 | 1,040 | 1,094 | 1,040 | 1,084 | +5.55% | 597,400 | - | +12.8% | - | - |
| 11/04 | 1,090 | 1,098 | 992 | 1,027 | -2.19% | 567,000 | - | +6.65% | - | - |
| 10/31 | 1,074 | 1,074 | 1,021 | 1,050 | -0.38% | 585,200 | - | +8.47% | - | - |
| 10/30 | 989 | 1,054 | 985 | 1,054 | +10.48% | 436,700 | - | +8.44% | - | - |
| 10/29 | 949 | 964 | 901 | 954 | +6.35% | 629,000 | - | -2.25% | - | - |
| 10/28 | 841 | 907 | 803 | 897 | +2.99% | 1,032,800 | - | -9.03% | - | - |
| 10/27 | 900 | 935 | 827 | 871 | -4.6% | 1,421,000 | - | -12.73% | - | - |
| 10/24 | 1,092 | 1,104 | 909 | 913 | -16.39% | 1,664,800 | - | -9.51% | - | - |
| 10/23 | 1,018 | 1,094 | 965 | 1,092 | +3.51% | 1,368,300 | - | +6.95% | - | - |
| 10/22 | 1,027 | 1,072 | 1,008 | 1,055 | +3.23% | 1,014,500 | - | +3.13% | - | - |
| 10/21 | 1,061 | 1,064 | 1,007 | 1,022 | +2.1% | 811,000 | - | -0.68% | - | - |
| 10/20 | 924 | 1,003 | 920 | 1,001 | +10.24% | 852,500 | - | -3.47% | - | - |
| 10/17 | 950 | 950 | 890 | 908 | +3.18% | 1,182,400 | - | -13.44% | - | - |
| 10/16 | 961 | 961 | 879 | 880 | -12.78% | 1,250,600 | - | -17.6% | - | - |
| 10/15 | 930 | 1,010 | 920 | 1,009 | +9.32% | 1,178,400 | - | -7.43% | - | - |
| 10/14 | 923 | 923 | 923 | 923 | +12.15% | 115,300 | - | -16.47% | - | - |
| 10/10 | 808 | 850 | 786 | 823 | -0.6% | 1,096,900 | - | -26.78% | - | - |
| 10/09 | 790 | 861 | 785 | 828 | +4.81% | 637,600 | - | -27.87% | - | - |
| 10/08 | 827 | 849 | 773 | 790 | -8.46% | 570,100 | - | -32.54% | - | - |
| 10/07 | 794 | 891 | 794 | 863 | -0.12% | 612,100 | - | -27.84% | - | - |
| 10/06 | 935 | 935 | 859 | 864 | -9.91% | 531,000 | - | -29.01% | - | - |
| 10/03 | 992 | 997 | 956 | 959 | -5.7% | 342,900 | - | -22.35% | - | - |
| 10/02 | 1,092 | 1,092 | 1,013 | 1,017 | -5.48% | 389,300 | - | -18.71% | - | - |
| 10/01 | 1,105 | 1,107 | 1,065 | 1,076 | +0.65% | 412,300 | - | -15.01% | - | - |
| 09/30 | 1,051 | 1,087 | 1,034 | 1,069 | -5.48% | 383,000 | - | -16.48% | - | - |
| 09/29 | 1,162 | 1,174 | 1,127 | 1,131 | -2.25% | 279,200 | - | -12.46% | - | - |
| 09/26 | 1,194 | 1,200 | 1,150 | 1,157 | +0.26% | 330,500 | - | -11.27% | - | - |
| 09/25 | 1,156 | 1,175 | 1,140 | 1,154 | -0.17% | 274,200 | - | -12.24% | - | - |
