株価チャート
2008/12/12～2009/05/15
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 |
| 05/15 | 821 | 830 | 812 | 820 | 0% | 216,200 | - | -4.32% | - | - |
| 05/14 | 823 | 828 | 820 | 820 | -2.38% | 116,200 | - | -5.09% | - | - |
| 05/13 | 843 | 847 | 827 | 840 | -0.71% | 187,000 | - | -3.34% | - | - |
| 05/12 | 853 | 860 | 843 | 846 | -1.97% | 111,300 | - | -3.2% | - | - |
| 05/11 | 870 | 879 | 859 | 863 | +1.05% | 264,800 | - | -1.71% | - | - |
| 05/08 | 838 | 854 | 825 | 854 | +1.67% | 257,400 | - | -2.95% | - | - |
| 05/07 | 840 | 845 | 825 | 840 | +4.87% | 322,000 | - | -4.87% | - | - |
| 05/01 | 801 | 806 | 791 | 801 | +0.25% | 253,400 | - | -9.9% | - | - |
| 04/30 | 795 | 810 | 793 | 799 | +1.14% | 261,000 | - | -10.83% | - | - |
| 04/28 | 813 | 822 | 787 | 790 | -4.01% | 241,100 | - | -12.32% | - | - |
| 04/27 | 827 | 838 | 809 | 823 | +0.24% | 260,200 | - | -9.16% | - | - |
| 04/24 | 819 | 828 | 808 | 821 | +0.86% | 243,600 | - | -9.68% | - | - |
| 04/23 | 822 | 829 | 800 | 814 | -1.69% | 342,700 | - | -10.65% | - | - |
| 04/22 | 847 | 854 | 822 | 828 | -2.24% | 200,100 | - | -9.31% | - | - |
| 04/21 | 858 | 859 | 833 | 847 | -2.19% | 403,900 | - | -7.53% | - | - |
| 04/20 | 866 | 873 | 856 | 866 | +1.52% | 233,800 | - | -5.46% | - | - |
| 04/17 | 845 | 866 | 845 | 853 | 0% | 240,700 | - | -6.67% | - | - |
| 04/16 | 874 | 886 | 853 | 853 | -0.93% | 321,400 | - | -6.37% | - | - |
| 04/15 | 890 | 890 | 857 | 861 | -4.01% | 324,400 | - | -5.38% | - | - |
| 04/14 | 882 | 898 | 875 | 897 | +1.59% | 247,600 | - | -0.99% | - | - |
| 04/13 | 875 | 898 | 862 | 883 | -0.11% | 375,400 | - | -2.21% | - | - |
| 04/10 | 930 | 934 | 875 | 884 | -8.87% | 802,200 | - | -1.67% | - | - |
| 04/09 | 969 | 990 | 961 | 970 | +2.54% | 205,200 | - | +8.02% | - | - |
| 04/08 | 979 | 982 | 938 | 946 | -5.31% | 272,100 | - | +5.94% | - | - |
| 04/07 | 998 | 1,008 | 982 | 999 | +0.3% | 196,200 | - | +12.63% | - | - |
| 04/06 | 978 | 1,020 | 973 | 996 | +3.86% | 230,900 | - | +13.31% | - | - |
| 04/03 | 968 | 977 | 950 | 959 | +0.42% | 160,600 | - | +9.98% | - | - |
| 04/02 | 957 | 973 | 950 | 955 | +1.06% | 147,300 | - | +10.15% | - | - |
| 04/01 | 916 | 958 | 914 | 945 | +4.3% | 159,900 | - | +9.63% | - | - |
| 03/31 | 913 | 960 | 902 | 906 | -2.89% | 161,900 | - | +5.84% | - | - |
| 03/30 | 977 | 987 | 926 | 933 | -5.47% | 273,500 | - | +9.25% | - | - |
| 03/27 | 996 | 1,007 | 980 | 987 | +0.71% | 174,100 | - | +16.12% | - | - |
| 03/26 | 925 | 980 | 925 | 980 | +4.14% | 181,000 | - | +15.98% | - | - |
| 03/25 | 917 | 948 | 904 | 941 | +4.91% | 359,300 | - | +12.02% | - | - |
| 03/24 | 930 | 930 | 888 | 897 | -1.43% | 221,000 | - | +7.17% | - | - |
| 03/23 | 889 | 910 | 883 | 910 | +5.45% | 281,600 | - | +8.72% | - | - |
| 03/19 | 887 | 889 | 861 | 863 | -1.6% | 139,200 | - | +3.23% | - | - |
| 03/18 | 900 | 904 | 868 | 877 | -1.46% | 266,500 | - | +4.78% | - | - |
| 03/17 | 850 | 895 | 850 | 890 | +4.58% | 363,200 | - | +6.21% | - | - |
| 03/16 | 808 | 852 | 808 | 851 | +5.71% | 250,900 | - | +1.55% | - | - |
| 03/13 | 801 | 816 | 801 | 805 | +0.75% | 238,100 | - | -4.05% | - | - |
| 03/12 | 789 | 812 | 786 | 799 | -0.62% | 177,200 | - | -4.99% | - | - |
| 03/11 | 801 | 820 | 798 | 804 | +2.42% | 175,700 | - | -4.74% | - | - |
| 03/10 | 790 | 798 | 778 | 785 | -1.63% | 133,300 | - | -7.1% | - | - |
| 03/09 | 817 | 825 | 786 | 798 | -1.12% | 138,500 | - | -5.79% | - | - |
| 03/06 | 815 | 829 | 803 | 807 | -5.06% | 241,900 | - | -4.95% | - | - |
| 03/05 | 845 | 856 | 833 | 850 | +1.19% | 271,000 | - | -0.12% | - | - |
| 03/04 | 805 | 841 | 802 | 840 | +5.66% | 257,900 | - | -1.41% | - | - |
| 03/03 | 780 | 797 | 776 | 795 | -0.38% | 216,400 | - | -6.91% | - | - |
| 03/02 | 810 | 821 | 786 | 798 | -3.86% | 187,700 | - | -6.67% | - | - |
| 02/27 | 815 | 832 | 803 | 830 | +0.97% | 161,700 | - | -3.15% | - | - |
| 02/26 | 835 | 841 | 821 | 822 | -0.84% | 146,100 | - | -4.2% | - | - |
| 02/25 | 836 | 837 | 807 | 829 | +1.97% | 285,500 | - | -3.6% | - | - |
| 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% | - | - |
